$113.35 +0.04 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TM historical data

Date Open High Low Close Volume
10/21/2014112.36113.47112.13113.35665,387
10/20/2014112.33113.50112.30113.31408,940
10/17/2014108.99110.39108.94109.79469,117
10/16/2014108.99110.84108.62110.18441,672
10/15/2014109.78110.38108.40110.06632,551
10/14/2014111.94112.04111.26111.62759,435
10/13/2014114.17114.67112.59112.67425,679
10/10/2014115.01115.75113.85113.97448,360
10/9/2014116.21116.30114.24114.52371,177
10/8/2014115.58116.35114.23116.26445,968
10/7/2014117.00117.14115.80115.82405,140
10/6/2014116.61117.22116.41116.70339,193
10/3/2014115.70116.31115.48116.16281,533
10/2/2014115.02115.18113.64114.48507,323
10/1/2014117.94117.99116.46116.65676,844
9/30/2014117.90118.11117.04117.53481,681
9/29/2014118.07118.15117.08117.52365,739
9/26/2014118.24118.80118.11118.65271,281
9/25/2014119.02119.43117.78117.87437,848
9/24/2014118.06118.91118.03118.85272,877
9/23/2014118.98119.00118.02118.25314,509
9/22/2014119.11119.81118.91119.01409,738
9/19/2014119.30119.40118.56118.76262,057
9/18/2014118.82119.50118.74119.43359,899
9/17/2014117.39117.94116.88117.35262,818
9/16/2014117.24117.85117.02117.59321,139
9/15/2014116.98117.28116.69117.16176,693
9/12/2014117.38117.40116.83117.11233,396
9/11/2014116.26116.48116.00116.37189,628
9/10/2014116.07116.59115.78116.49359,544
9/9/2014115.40115.45114.97115.02323,432
9/8/2014116.16116.31115.51116.04219,118
9/5/2014116.09116.42115.92116.39162,237
9/4/2014116.19116.76115.90116.05382,695
9/3/2014116.12116.36115.85115.96244,310
9/2/2014115.94116.21115.73116.20293,993
8/29/2014114.50114.56113.92114.32170,331
8/28/2014114.60114.90114.03114.43281,382
8/27/2014115.10115.19114.76114.91268,831
8/26/2014115.13115.70114.92115.08250,964
8/25/2014114.77115.15114.66114.87238,886
8/22/2014114.78114.78113.94114.09476,990
8/21/2014115.75116.25115.71115.78263,917
8/20/2014115.62115.88115.20115.70320,283
8/19/2014117.10117.21116.81116.95222,018
8/18/2014117.01117.47117.01117.21156,882
8/15/2014117.25117.38116.26116.89220,267
8/14/2014117.47117.79117.25117.74181,474
8/13/2014117.85118.33117.77117.93217,832
8/12/2014117.07117.55116.83117.24242,541
8/11/2014116.73117.20116.50116.76264,818
8/8/2014116.64117.66116.15117.63254,436
8/7/2014117.46118.08116.43116.68260,439
8/6/2014116.13116.76115.43116.61429,444
8/5/2014119.01119.82118.51119.03360,271
8/4/2014117.93118.33117.62118.12131,359
8/1/2014117.71118.08117.29117.59206,880
7/31/2014119.31119.71117.94117.99290,865
7/30/2014120.52120.52119.54120.04293,059
7/29/2014120.59121.46120.50120.58399,224
7/28/2014119.96120.76119.75120.58172,782
7/25/2014119.92120.00119.32119.63140,159
7/24/2014119.61119.99119.37119.38152,615
7/23/2014119.39119.65119.05119.43171,208
7/22/2014118.72119.42118.72119.18117,655
7/21/2014118.69119.00118.03118.66143,856
7/18/2014118.84118.99118.35118.90207,982
7/17/2014119.20119.48118.20118.38244,726
7/16/2014119.40119.52119.11119.15181,257
7/15/2014119.00119.09118.33118.71187,696
7/14/2014119.37119.49118.89119.00166,822
7/11/2014118.41118.80118.12118.52347,304
7/10/2014117.48118.39116.61118.05466,739
7/9/2014119.80120.29119.00120.04292,366
7/8/2014120.94120.94119.63120.30343,415
7/7/2014121.25121.80120.86121.16328,725
7/3/2014121.35121.90121.05121.73195,943
7/2/2014122.34122.35121.63121.88223,539
7/1/2014121.43122.28121.35122.26500,984
6/30/2014119.75119.88119.44119.66506,434
6/27/2014118.71118.94118.47118.84353,306
6/26/2014118.00118.00117.29117.65195,647
6/25/2014116.91117.52116.63117.47208,787
6/24/2014117.26117.39116.50116.55219,573
6/23/2014117.10117.29116.70117.22234,072
6/20/2014118.21118.42117.72118.22513,556
6/19/2014117.50118.07117.03117.75660,337
6/18/2014114.84116.22114.64116.05360,891
6/17/2014115.13115.24114.51114.71221,974
6/16/2014114.27114.66113.90114.48225,235
6/13/2014114.12114.36114.00114.24185,200
6/12/2014114.78115.29114.11114.26292,378
6/11/2014114.06114.47113.78114.06207,004
6/10/2014113.68114.12113.38113.87349,156
6/9/2014115.00115.31114.83115.07220,163
6/6/2014114.62115.46114.52115.15370,853
6/5/2014114.20114.80113.82114.59318,647
6/4/2014114.51114.66113.39114.48558,141
6/3/2014114.16115.03114.16114.92593,582
6/2/2014114.12114.19113.27113.95662,476
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center