La bourse ferme dans 3 h 5 min

Toyota Motor Corporation (TM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
225,36-7,52 (-3,23 %)
À la clôture : 04:00PM EDT
224,41 -0,95 (-0,42 %)
Avant Bourse : 08:23AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024223,00225,49222,39225,36225,36319 100
24 avr. 2024232,85233,99231,83232,88232,88273 400
23 avr. 2024228,10230,64227,82230,41230,41362 000
22 avr. 2024228,18231,15227,88230,30230,30448 100
19 avr. 2024229,50229,79227,38228,72228,72425 700
18 avr. 2024233,73234,11231,70231,84231,84220 200
17 avr. 2024234,59235,29233,01233,97233,97306 800
16 avr. 2024236,29237,37234,64236,52236,52306 100
15 avr. 2024245,71246,07241,33241,67241,67158 400
12 avr. 2024245,01245,27242,63242,97242,97207 400
11 avr. 2024246,50247,15244,47246,99246,99172 500
10 avr. 2024246,00246,12243,86244,79244,79214 600
09 avr. 2024247,86248,47245,68246,93246,93232 400
08 avr. 2024243,40245,84243,33244,21244,21218 900
05 avr. 2024239,00241,83238,58240,74240,74191 100
04 avr. 2024243,20243,67239,02239,16239,16196 300
03 avr. 2024239,50242,45239,50241,78241,78307 400
02 avr. 2024239,00240,24237,96239,89239,89296 400
01 avr. 2024242,85242,86240,22242,15242,15527 900
28 mars 2024251,14252,85251,14251,68251,68124 800
27 mars 2024253,70254,20250,33252,15252,15242 600
26 mars 2024253,89254,79253,39253,72253,72214 900
25 mars 2024252,11253,42251,04252,41252,41196 900
22 mars 2024255,00255,23253,59254,77254,77285 400
21 mars 2024251,45251,79250,26251,48251,48245 500
20 mars 2024244,68246,80244,31246,72246,72214 900
19 mars 2024242,68245,09242,41244,32244,32347 400
18 mars 2024237,58238,83237,28238,66238,66194 100
15 mars 2024234,91235,12233,54234,62234,62179 100
14 mars 2024233,36233,36230,36230,97230,97224 900
13 mars 2024233,41233,54231,37232,83232,83298 300
12 mars 2024236,81238,44235,45237,95237,95242 900
11 mars 2024237,41237,41235,17235,46235,46379 800
08 mars 2024245,00245,80242,58242,82242,82379 500
07 mars 2024246,93248,05245,70247,94247,94359 800
06 mars 2024252,15253,43250,93252,40252,40331 300
05 mars 2024247,71249,99246,81248,19248,19314 100
04 mars 2024244,19244,79243,24243,84243,84281 500
01 mars 2024244,66246,54244,56246,04246,04337 500
29 févr. 2024240,92241,66239,65240,55240,55257 100
28 févr. 2024237,93238,19237,00237,29237,29168 700
27 févr. 2024238,19238,84236,59238,04238,04301 000
26 févr. 2024237,59238,78236,54238,13238,13332 900
23 févr. 2024235,00235,76234,34235,00235,00279 000
22 févr. 2024234,17235,15233,01234,45234,45461 300
21 févr. 2024227,22227,66225,80227,09227,09430 600
20 févr. 2024227,78228,46225,58226,77226,77298 500
16 févr. 2024227,83228,54226,63227,36227,36241 900
15 févr. 2024226,14228,64226,14228,54228,54239 000
14 févr. 2024226,00227,16224,48227,03227,03342 400
13 févr. 2024227,59232,56227,30231,00231,00733 400
12 févr. 2024223,82226,87223,56225,86225,86246 300
09 févr. 2024223,82225,14223,75224,46224,46239 100
08 févr. 2024225,32226,40223,83226,31226,31323 000
07 févr. 2024222,34224,02220,86223,05223,05492 700
06 févr. 2024211,87221,77211,82218,86218,861 137 700
05 févr. 2024202,29203,18201,41203,03203,03329 700
02 févr. 2024200,90202,64200,54202,54202,54241 200
01 févr. 2024200,63202,35199,81202,18202,18168 600
31 janv. 2024202,28202,35199,29199,70199,70298 000
30 janv. 2024202,01202,41201,51201,85201,85144 300
29 janv. 2024199,68201,85199,08201,66201,66281 100
26 janv. 2024197,24198,21197,07198,06198,06194 200
25 janv. 2024200,71200,73198,65199,56199,56194 700
24 janv. 2024200,87201,68200,36200,72200,72314 500
23 janv. 2024200,68202,00200,68201,40201,40229 000
22 janv. 2024201,24201,95200,40201,42201,42369 600
19 janv. 2024200,10200,70198,85200,67200,67286 400
18 janv. 2024199,43200,27198,29200,08200,08413 100
17 janv. 2024193,26194,39193,03194,14194,14231 900
16 janv. 2024195,29196,50194,50195,60195,60273 600
12 janv. 2024195,06195,98194,80195,68195,68208 000
11 janv. 2024195,31196,48193,78194,95194,95361 800
10 janv. 2024190,00192,81189,57192,72192,72458 100
09 janv. 2024186,53186,66185,29185,99185,99254 700
08 janv. 2024187,50188,16186,43187,89187,89359 400
05 janv. 2024186,00188,71185,64187,07187,07336 100
04 janv. 2024183,09184,20182,73182,97182,97273 100
03 janv. 2024180,84182,47180,07181,55181,55273 500
02 janv. 2024182,15182,90181,16181,37181,37243 700
29 déc. 2023183,13183,88182,36183,38183,38223 200
28 déc. 2023181,02181,69180,95181,11181,11243 000
27 déc. 2023180,38181,11180,08180,72180,72195 500
26 déc. 2023178,53180,37178,53179,85179,85198 500
22 déc. 2023178,06179,24178,00178,53178,53322 800
21 déc. 2023178,78181,24178,58180,86180,86347 200
20 déc. 2023180,45182,54179,88179,94179,94429 400
19 déc. 2023184,80185,10183,90183,95183,95201 000
18 déc. 2023183,87184,19182,88183,28183,28294 900
15 déc. 2023182,81183,04180,59180,62180,62375 300
14 déc. 2023181,88184,77181,61183,42183,42521 500
13 déc. 2023184,01186,29183,03185,48185,48349 500
12 déc. 2023184,76185,21184,05184,80184,80274 300
11 déc. 2023186,81187,71186,28187,08187,08284 600
08 déc. 2023186,18187,59185,60187,28187,28471 100
07 déc. 2023190,43190,76187,91190,24190,24281 400
06 déc. 2023191,59192,90189,81189,89189,89326 700
05 déc. 2023187,70188,98187,50187,99187,99199 600
04 déc. 2023188,34189,11187,05187,37187,37331 200
01 déc. 2023190,77192,81190,37192,74192,74237 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...