$103.41 +2.82 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TM historical data

Date Open High Low Close Volume
5/27/2016101.80101.87100.23100.59417,571
5/26/2016102.39102.75102.07102.27370,995
5/25/2016101.65102.76101.44102.62771,966
5/24/201699.93101.1199.40100.64852,543
5/23/2016100.32100.3299.4699.55447,887
5/20/2016100.63101.08100.40100.61340,825
5/19/201699.5799.8799.2399.61402,595
5/18/2016100.60102.09100.53101.53374,370
5/17/2016101.01101.36100.50100.61306,061
5/16/2016100.17101.12100.12100.82322,216
5/13/2016100.24100.8499.6999.79371,557
5/12/2016101.99101.99100.66101.381,043,204
5/11/2016101.32101.7398.0298.441,241,796
5/10/2016104.15104.82103.95104.82483,735
5/9/2016103.46103.64102.33102.61360,216
5/6/2016101.58102.08101.20101.96283,072
5/5/2016101.26101.45100.67101.27377,238
5/4/2016101.68101.68100.59100.62350,469
5/3/2016101.67101.92100.60101.45315,576
5/2/2016102.52102.73101.96102.47336,952
4/29/2016102.69102.76101.42101.70496,682
4/28/2016103.62104.66102.81102.96740,340
4/27/2016105.75106.64105.51106.37271,073
4/26/2016107.35107.43106.76107.32252,466
4/25/2016107.52107.91106.70107.34307,547
4/22/2016106.96107.57106.67107.45473,672
4/21/2016105.54105.86105.25105.44310,509
4/20/2016104.72105.33104.16104.85261,282
4/19/2016105.10105.38104.45104.70251,952
4/18/2016102.00103.54102.00103.36302,956
4/15/2016104.51104.51103.49103.68399,285
4/14/2016105.00105.39104.79104.96406,521
4/13/2016103.76104.31103.49104.26628,873
4/12/2016101.23101.97101.02101.58523,414
4/11/201698.5399.0998.3098.43990,262
4/8/2016100.70101.10100.40100.66517,069
4/7/201699.2199.2597.8098.27547,931
4/6/201698.9099.6298.3899.51492,386
4/5/201698.2399.5698.1198.741,156,878
4/4/2016101.66101.87100.91101.38994,174
4/1/2016103.47104.03103.01103.54531,788
3/31/2016106.41106.76106.12106.32384,488
3/30/2016108.00108.10107.45107.60323,546
3/29/2016108.00108.42107.34108.35345,852
3/28/2016108.50109.09108.09108.69450,501
3/24/2016106.39106.39105.75106.32399,772
3/23/2016108.48108.99108.10108.10291,053
3/22/2016108.11109.32107.76108.60318,657
3/21/2016106.41107.43106.41107.14442,132
3/18/2016106.28106.93105.80106.60615,529
3/17/2016106.89108.48106.44107.93354,740
3/16/2016106.47107.77106.10107.54342,982
3/15/2016107.41107.42106.45107.22405,231
3/14/2016109.25109.49108.81108.95251,573
3/11/2016108.66109.28108.54109.26216,699
3/10/2016108.76108.98106.16107.08644,942
3/9/2016106.86106.91105.80106.25202,703
3/8/2016106.52106.70105.62105.82459,473
3/7/2016107.23108.55107.07107.91745,731
3/4/2016109.56110.29109.00109.55204,670
3/3/2016107.69108.57107.64108.57289,250
3/2/2016106.85107.30106.52106.99275,701
3/1/2016105.30106.65104.89106.41344,665
2/29/2016105.10105.28104.10104.10423,626
2/26/2016105.00106.08104.63105.14492,645
2/25/2016105.10105.59104.46105.57848,951
2/24/2016105.07105.22102.85104.59628,838
2/23/2016106.55106.67105.53105.62162,231
2/22/2016106.07106.90106.06106.69297,787
2/19/2016105.68105.85104.80105.31723,914
2/18/2016108.58108.95107.22107.45224,735
2/17/2016107.69108.45107.60108.13696,546
2/16/2016108.05108.59107.45108.21476,670
2/12/2016103.17105.37102.54105.26668,324
2/11/2016105.29105.78104.17105.08545,898
2/10/2016108.62109.47106.64106.77414,061
2/9/2016105.99107.57105.58106.84498,811
2/8/2016109.74109.81107.97109.13687,715
2/5/2016112.24112.52109.00110.39851,110
2/4/2016113.50114.48112.73114.29560,895
2/3/2016116.48116.75113.39114.99622,637
2/2/2016120.15120.15118.50119.00353,367
2/1/2016120.00120.77119.16120.40416,729
1/29/2016118.75120.03118.01120.03746,015
1/28/2016116.68116.68114.93116.12313,748
1/27/2016116.00117.09114.80115.32320,952
1/26/2016113.30114.38113.18114.35268,208
1/25/2016114.37114.59113.21113.41248,664
1/22/2016115.11116.04114.82115.95595,476
1/21/2016110.36112.05109.47111.10285,288
1/20/2016112.30112.43108.94111.511,000,176
1/19/2016116.01116.10113.87115.02485,483
1/15/2016114.06114.17111.89112.60636,956
1/14/2016115.37116.63114.21116.29354,240
1/13/2016117.20117.36114.54114.99345,832
1/12/2016116.65116.72114.47115.83341,617
1/11/2016114.26114.88113.46114.81511,451
1/8/2016116.32116.68112.92113.06635,817
1/7/2016116.08116.64115.46115.57407,575
1/6/2016118.57118.80117.76118.38277,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center