$131.79 -0.76 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 27, 2015 | 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
7/24/2015133.62133.89132.32132.55130,197
7/23/2015133.69133.92133.08133.25196,384
7/22/2015133.80134.43133.80133.99196,366
7/21/2015134.91135.03134.15134.56200,481
7/20/2015135.79136.11135.41135.54353,733
7/17/2015134.70135.49134.70135.36186,120
7/16/2015136.24136.39135.66135.77441,414
7/15/2015134.07134.62133.79133.99294,054
7/14/2015133.13133.70132.93133.45195,519
7/13/2015133.02133.62133.02133.44214,879
7/10/2015130.56131.87129.92131.52402,190
7/9/2015130.16130.53128.93129.03187,339
7/8/2015130.11130.14127.94128.11717,295
7/7/2015132.26132.54130.75132.38288,620
7/6/2015132.25133.10132.13132.73132,028
7/2/2015132.72132.93132.43132.75276,810
7/1/2015133.72133.84133.14133.60157,147
6/30/2015134.22134.48133.55133.75216,253
6/29/2015134.10134.13132.40132.45191,143
6/26/2015135.34135.88135.15135.46139,510
6/25/2015135.35135.51134.85134.87180,840
6/24/2015136.01136.01135.33135.40149,017
6/23/2015136.95137.25136.79137.10270,459
6/22/2015135.16136.35135.16135.48263,107
6/19/2015134.48134.62133.94134.02179,836
6/18/2015133.50134.85133.50134.48247,053
6/17/2015134.31135.09133.75134.87344,885
6/16/2015135.70136.17135.51136.06179,288
6/15/2015135.20135.83135.17135.51292,732
6/12/2015135.45135.87135.09135.49191,385
6/11/2015135.24135.51134.90135.18152,569
6/10/2015133.84134.59133.73134.24166,157
6/9/2015132.50132.74131.92132.30236,341
6/8/2015133.58133.90132.62133.15304,908
6/5/2015135.99135.99135.26135.51168,008
6/4/2015136.93137.53136.63136.85230,952
6/3/2015137.51137.88137.00137.44241,216
6/2/2015136.74137.15136.47136.57275,901
6/1/2015137.80137.98136.81137.24280,124
5/29/2015138.74138.74137.51137.89310,632
5/28/2015138.85139.96138.82139.74220,025
5/27/2015138.72139.00138.31138.77246,965
5/26/2015138.47138.47137.14137.70293,248
5/22/2015137.98138.66137.91138.22202,768
5/21/2015138.78139.55138.78139.44141,873
5/20/2015139.20139.65138.77139.01121,013
5/19/2015139.85140.24139.28139.53223,723
5/18/2015139.39139.49139.15139.43141,283
5/15/2015138.65139.39138.65139.37177,692
5/14/2015137.73137.99136.96137.95150,463
5/13/2015137.35137.94136.52136.62359,683
5/12/2015137.51138.05137.00137.66579,448
5/11/2015137.88138.36137.42137.45756,707
5/8/2015139.50142.34139.37142.12320,408
5/7/2015136.86138.06136.84137.92208,486
5/6/2015137.32137.99136.50137.16323,508
5/5/2015139.46139.80137.45137.55266,099
5/4/2015139.79140.43139.58140.06171,953
5/1/2015138.75139.96138.72139.96247,083
4/30/2015140.00140.33138.71139.02246,848
4/29/2015141.33142.47140.07140.79282,913
4/28/2015142.18142.84141.60142.06421,912
4/27/2015140.96141.25140.55140.66272,985
4/24/2015141.26141.47140.98141.21277,455
4/23/2015141.16141.28140.62141.03393,011
4/22/2015141.47141.89141.17141.66163,760
4/21/2015141.37141.90141.28141.33365,777
4/20/2015138.74139.34138.64138.73151,608
4/17/2015138.99139.03138.00138.43253,920
4/16/2015139.18139.50138.79138.98186,894
4/15/2015139.23139.38138.68139.08177,583
4/14/2015138.69138.98138.13138.66171,630
4/13/2015137.67138.00137.20137.56320,184
4/10/2015138.71139.82138.66139.65320,366
4/9/2015139.10140.12139.00139.91276,669
4/8/2015139.86140.37139.54139.94142,139
4/7/2015140.10140.64139.65139.72260,796
4/6/2015140.00141.21140.00140.64157,785
4/2/2015139.83140.90139.63140.02249,000
4/1/2015138.33138.66137.77138.48358,920
3/31/2015140.88140.94139.71139.89555,115
3/30/2015141.67142.94141.38142.55484,136
3/27/2015142.34142.51141.72142.40238,148
3/26/2015143.00143.66142.71143.11324,381
3/25/2015145.25145.25143.78143.81328,928
3/24/2015145.23145.23144.40144.52303,685
3/23/2015145.33145.80144.95145.32481,160
3/20/2015142.64143.50142.53143.09406,865
3/19/2015140.14140.59139.65140.10310,603
3/18/2015139.10140.26138.49140.08457,887
3/17/2015137.09137.37136.60136.96816,585
3/16/2015137.36138.14137.16137.52271,010
3/13/2015135.86136.38135.46136.17393,245
3/12/2015136.17137.67136.17137.53313,196
3/11/2015134.20134.45133.83134.00222,735
3/10/2015134.15134.38133.60133.69220,935
3/9/2015135.50135.65134.94135.39174,080
3/6/2015135.32135.98134.70134.89184,731
3/5/2015134.96135.42134.65134.90232,871
3/4/2015135.40135.59134.40135.52205,548
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!