NYSE:TM
Toyota Motor Corp Ltd Ord Stock Price (Quote)
$214.17
+0.220 (+0.103%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $213.29 | $235.68 | Thursday, 30th May 2024 TM stock ended at $214.17. This is 0.103% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 0.755% from a day low at $213.29 to a day high of $214.91. |
90 days | $213.29 | $255.23 | |
52 weeks | $139.23 | $255.23 |
Historical Toyota Motor Corp Ltd Ord prices
Date | Open | High | Low | Close | Volume |
Jun 01, 2023 | $139.65 | $140.85 | $139.23 | $140.65 | 282 944 |
May 31, 2023 | $136.46 | $136.57 | $135.15 | $136.13 | 246 571 |
May 30, 2023 | $139.05 | $139.16 | $137.37 | $137.73 | 219 266 |
May 26, 2023 | $140.24 | $140.44 | $139.20 | $140.08 | 171 714 |
May 25, 2023 | $139.11 | $139.97 | $138.91 | $139.60 | 183 406 |
May 24, 2023 | $140.38 | $140.38 | $139.14 | $139.33 | 223 443 |
May 23, 2023 | $138.55 | $140.33 | $138.51 | $139.55 | 218 897 |
May 22, 2023 | $141.66 | $141.58 | $140.83 | $141.19 | 180 147 |
May 19, 2023 | $142.07 | $142.44 | $141.75 | $142.22 | 177 572 |
May 18, 2023 | $142.76 | $142.76 | $141.64 | $142.51 | 176 088 |
May 17, 2023 | $141.13 | $142.18 | $141.13 | $142.02 | 164 466 |
May 16, 2023 | $141.59 | $141.72 | $141.00 | $141.13 | 164 399 |
May 15, 2023 | $141.89 | $142.41 | $141.28 | $142.40 | 245 127 |
May 12, 2023 | $144.20 | $144.74 | $142.86 | $143.27 | 293 060 |
May 11, 2023 | $141.91 | $142.68 | $141.25 | $142.67 | 270 492 |
May 10, 2023 | $143.94 | $144.23 | $143.02 | $143.59 | 491 150 |
May 09, 2023 | $141.44 | $141.71 | $140.64 | $140.85 | 400 656 |
May 08, 2023 | $137.85 | $138.18 | $137.29 | $137.81 | 173 465 |
May 05, 2023 | $136.21 | $137.93 | $135.75 | $137.54 | 223 864 |
May 04, 2023 | $135.20 | $135.77 | $134.90 | $134.91 | 234 686 |
May 03, 2023 | $135.91 | $136.43 | $135.31 | $135.57 | 265 338 |
May 02, 2023 | $135.30 | $135.42 | $134.26 | $135.16 | 221 710 |
May 01, 2023 | $137.33 | $137.59 | $136.55 | $136.69 | 143 905 |
Apr 28, 2023 | $136.62 | $137.34 | $136.29 | $137.33 | 295 591 |
Apr 27, 2023 | $135.76 | $137.84 | $135.94 | $137.52 | 311 604 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TM stock historical prices to predict future price movements?
Trend Analysis: Examine the TM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.