How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

Toyota Motor Corporation (TM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

146.51

-1.76

(-1.19%)

At close: 04:00PM EST

144.40

-2.11

(-1.44%)

After hours:

07:43PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	146.84	147.70	146.32	146.51	146.51	140,346
25 Nov 2022	147.00	148.65	146.94	148.27	148.27	95,600
23 Nov 2022	146.06	146.71	145.25	146.71	146.71	198,900
22 Nov 2022	144.63	145.50	144.30	145.33	145.33	179,900
21 Nov 2022	142.78	142.93	141.95	142.16	142.16	161,000
18 Nov 2022	143.08	143.51	142.63	143.19	143.19	130,300
17 Nov 2022	141.21	142.96	141.10	142.93	142.93	129,800
16 Nov 2022	143.15	143.24	141.82	142.12	142.12	122,200
15 Nov 2022	144.68	144.97	142.93	143.75	143.75	183,400
14 Nov 2022	142.28	143.40	141.69	142.12	142.12	191,500
11 Nov 2022	142.17	143.46	141.51	143.26	143.26	144,300
10 Nov 2022	137.59	140.57	137.56	140.52	140.52	211,300
09 Nov 2022	136.00	136.10	134.10	134.53	134.53	194,900
08 Nov 2022	137.36	138.65	136.65	137.50	137.50	183,800
07 Nov 2022	136.83	137.53	135.90	137.26	137.26	216,500
04 Nov 2022	136.00	137.68	135.60	137.35	137.35	210,000
03 Nov 2022	135.19	136.28	134.23	135.25	135.25	212,200
02 Nov 2022	136.65	138.20	135.25	135.39	135.39	215,900
01 Nov 2022	138.00	138.00	134.47	135.16	135.16	251,000
31 Oct 2022	138.58	139.32	137.57	138.81	138.81	216,800
28 Oct 2022	137.68	139.79	137.55	139.52	139.52	207,800
27 Oct 2022	137.05	137.75	136.39	136.47	136.47	194,400
26 Oct 2022	136.89	138.89	136.83	137.93	137.93	185,600
25 Oct 2022	135.88	137.91	135.78	137.07	137.07	193,100
24 Oct 2022	133.63	135.10	133.14	134.74	134.74	188,300
21 Oct 2022	131.69	133.92	131.34	133.76	133.76	313,600
20 Oct 2022	133.64	134.80	132.80	133.24	133.24	172,000
19 Oct 2022	133.58	133.89	132.09	132.97	132.97	176,100
18 Oct 2022	135.26	135.31	133.22	134.26	134.26	350,600
17 Oct 2022	135.85	136.80	135.85	136.16	136.16	206,500
14 Oct 2022	136.40	136.40	134.04	134.11	134.11	303,500
13 Oct 2022	133.27	136.80	132.50	136.38	136.38	294,000
12 Oct 2022	135.55	136.31	135.00	135.00	135.00	214,900
11 Oct 2022	134.12	136.85	134.12	135.06	135.06	282,400
10 Oct 2022	135.76	135.76	134.26	134.86	134.86	294,200
07 Oct 2022	136.33	136.84	135.21	135.85	135.85	292,300
06 Oct 2022	136.35	137.12	136.01	136.17	136.17	246,200
05 Oct 2022	137.54	138.52	136.37	138.09	138.09	193,100
04 Oct 2022	138.35	140.18	138.27	139.85	139.85	325,400
03 Oct 2022	134.15	136.20	133.80	135.59	135.59	368,800
30 Sept 2022	134.21	134.43	130.07	130.29	130.29	424,900
29 Sept 2022	135.11	135.15	132.54	133.76	133.76	421,100
28 Sept 2022	134.76	137.44	134.35	136.89	136.89	213,000
27 Sept 2022	136.89	137.23	134.84	135.74	135.74	303,400
26 Sept 2022	136.13	137.41	135.10	135.62	135.62	265,800
23 Sept 2022	137.60	137.61	135.84	137.28	137.28	475,700
22 Sept 2022	140.72	141.50	138.12	139.05	139.05	388,300
21 Sept 2022	139.50	140.00	137.57	137.58	137.58	238,100
20 Sept 2022	141.60	142.15	140.20	140.73	140.73	276,900
19 Sept 2022	140.12	141.68	140.00	141.45	141.45	238,500
16 Sept 2022	140.32	141.26	140.19	140.74	140.74	212,500
15 Sept 2022	141.16	142.36	140.24	140.45	140.45	239,900
14 Sept 2022	141.54	142.71	140.82	141.47	141.47	199,500
13 Sept 2022	142.49	142.95	140.20	140.23	140.23	265,700
12 Sept 2022	144.66	145.89	144.66	145.04	145.04	228,600
09 Sept 2022	146.03	146.03	145.20	145.59	145.59	159,300
08 Sept 2022	142.61	144.26	142.47	144.13	144.13	264,500
07 Sept 2022	141.99	143.51	140.96	143.34	143.34	311,200
06 Sept 2022	145.00	145.33	143.28	143.94	143.94	232,300
02 Sept 2022	147.55	147.87	145.08	145.56	145.56	189,700
01 Sept 2022	147.61	147.87	145.61	146.80	146.80	268,600
31 Aug 2022	150.55	151.04	149.32	149.37	149.37	293,400
30 Aug 2022	152.65	152.77	149.55	150.17	150.17	290,800
29 Aug 2022	151.22	152.48	151.20	151.77	151.77	173,800
26 Aug 2022	155.15	155.50	151.73	151.77	151.77	207,300
25 Aug 2022	155.00	156.00	154.53	156.00	156.00	112,900
24 Aug 2022	153.40	155.15	153.21	154.50	154.50	220,600
23 Aug 2022	153.74	155.28	153.48	153.48	153.48	185,600
22 Aug 2022	155.60	155.95	153.95	154.32	154.32	206,000
19 Aug 2022	157.67	157.97	156.12	156.46	156.46	184,200
18 Aug 2022	159.48	159.77	158.78	159.13	159.13	163,400
17 Aug 2022	160.08	161.68	159.81	160.77	160.77	148,100
16 Aug 2022	159.30	159.93	158.58	159.42	159.42	191,500
15 Aug 2022	160.90	160.90	159.42	160.46	160.46	142,200
12 Aug 2022	160.05	161.61	159.24	161.31	161.31	203,700
11 Aug 2022	158.88	159.73	158.28	158.60	158.60	124,600
10 Aug 2022	156.00	158.35	155.17	157.89	157.89	243,100
09 Aug 2022	155.00	156.00	152.46	152.94	152.94	289,200
08 Aug 2022	157.00	157.29	156.04	156.20	156.20	259,900
05 Aug 2022	157.61	158.02	156.25	157.31	157.31	233,100
04 Aug 2022	157.25	158.19	156.63	156.66	156.66	398,500
03 Aug 2022	162.84	163.88	161.25	163.13	163.13	190,900
02 Aug 2022	164.30	165.20	163.52	163.66	163.66	215,900
01 Aug 2022	165.58	167.04	165.58	166.77	166.77	248,600
29 Jul 2022	159.95	162.78	159.34	162.59	162.59	293,700
28 Jul 2022	158.70	159.80	157.70	159.51	159.51	176,700
27 Jul 2022	158.93	160.40	158.00	160.05	160.05	129,300
26 Jul 2022	158.81	159.07	157.93	158.06	158.06	154,500
25 Jul 2022	160.05	160.05	158.88	159.42	159.42	111,700
22 Jul 2022	160.59	161.17	159.72	160.30	160.30	133,400
21 Jul 2022	158.53	159.42	158.09	159.18	159.18	199,200
20 Jul 2022	159.60	159.68	157.40	157.90	157.90	255,100
19 Jul 2022	159.17	160.54	158.75	160.42	160.42	321,300
18 Jul 2022	157.00	158.13	156.38	156.75	156.75	228,000
15 Jul 2022	155.69	156.85	154.93	156.70	156.70	204,300
14 Jul 2022	154.42	154.42	152.18	153.14	153.14	248,600
13 Jul 2022	154.05	155.97	153.91	155.44	155.44	120,400
12 Jul 2022	154.66	156.45	154.53	155.43	155.43	179,400
11 Jul 2022	156.60	156.62	155.03	155.17	155.17	159,700
08 Jul 2022	156.42	157.33	156.20	156.76	156.76	159,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,034.32-128.51(-0.46%)

HANG SENG17,622.84+324.90(+1.88%)

CRUDE OIL77.32+0.08(+0.10%)

GOLD FUTURES1,745.10+4.80(+0.28%)

DOW33,849.46-497.57(-1.45%)

BTC-GBP13,560.37+82.30(+0.61%)

How to spot financial abuse and what to do about it

Toyota Motor Corporation (TM)

NIKKEI 225
28,034.32
-128.51(-0.46%)

HANG SENG
17,622.84
+324.90(+1.88%)

CRUDE OIL
77.32
+0.08(+0.10%)

GOLD FUTURES
1,745.10
+4.80(+0.28%)

DOW
33,849.46
-497.57(-1.45%)

BTC-GBP
13,560.37
+82.30(+0.61%)