$122.98 +1.94 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016122.81123.15122.61122.98292,173
12/8/2016123.05123.18122.54122.81430,986
12/7/2016119.63121.77119.63121.46304,641
12/6/2016117.44117.92117.20117.88133,968
12/5/2016117.34118.08117.30117.56156,934
12/2/2016116.97117.29116.70116.83190,881
12/1/2016117.69118.71117.50117.77260,657
11/30/2016118.63118.81118.25118.53231,619
11/29/2016118.15118.57117.94118.30190,953
11/28/2016117.97117.97117.41117.65174,715
11/25/2016117.70118.15117.41117.80191,757
11/23/2016113.46114.86113.37114.51270,600
11/22/2016113.71113.87113.25113.78153,201
11/21/2016114.22114.67114.13114.51218,441
11/18/2016114.06114.43113.92114.04235,545
11/17/2016113.00113.24112.36113.24201,221
11/16/2016112.64112.88112.37112.57228,650
11/15/2016111.98112.49111.81112.49141,996
11/14/2016111.83112.43111.51111.78226,735
11/11/2016111.45112.05111.37111.95158,576
11/10/2016110.93111.40109.94110.86371,899
11/9/2016110.35112.78110.35111.81567,877
11/8/2016113.00115.40112.62113.81228,960
11/7/2016111.62112.55111.49112.48354,401
11/4/2016110.53111.20110.24110.56321,377
11/3/2016113.79114.18112.94113.17320,414
11/2/2016114.14114.67113.13113.38227,372
11/1/2016115.76115.76114.18114.73307,298
10/31/2016115.51115.79115.40115.66135,011
10/28/2016114.84115.14114.41114.81140,473
10/27/2016115.39115.50114.81114.85216,086
10/26/2016114.93115.70114.75115.50211,167
10/25/2016115.43115.75115.24115.25159,941
10/24/2016115.13115.52115.03115.45141,251
10/21/2016114.86115.36114.61115.27174,701
10/20/2016115.88116.32115.63116.14161,558
10/19/2016115.13115.38114.89114.89112,605
10/18/2016115.52115.52114.83115.05188,106
10/17/2016115.18115.84115.08115.43163,942
10/14/2016115.32115.83115.05115.09156,786
10/13/2016114.53115.20114.09114.69231,697
10/12/2016115.00115.35114.64115.15157,721
10/11/2016115.80115.80115.02115.32224,603
10/10/2016116.13116.83116.06116.42165,178
10/7/2016115.96116.09115.22115.89228,879
10/6/2016116.22116.65116.18116.44133,605
10/5/2016116.43117.18116.43117.07202,291
10/4/2016115.56116.24115.11115.33166,113
10/3/2016114.49115.67114.34115.26609,501
9/30/2016115.26116.58115.00116.06376,299
9/29/2016116.53116.85115.76115.99400,258
9/28/2016117.35117.75116.48117.63188,063
9/27/2016118.60118.60117.79118.32325,877
9/26/2016116.86117.32116.50117.10317,199
9/23/2016117.62117.89117.26117.66402,204
9/22/2016120.83121.17120.33120.80508,341
9/21/2016119.63120.20118.01119.45402,674
9/20/2016116.85117.01116.32116.46195,433
9/19/2016115.25116.03114.97115.07221,230
9/16/2016114.87115.20114.38114.63600,218
9/15/2016117.02118.37116.82118.17224,931
9/14/2016117.85117.85117.31117.45291,787
9/13/2016119.34119.82118.36118.81350,037
9/12/2016118.66120.49118.66120.35245,522
9/9/2016120.00120.15118.64118.66370,567
9/8/2016120.78121.27120.65121.01164,454
9/7/2016121.37121.80120.59120.74268,759
9/6/2016120.51120.75120.08120.67292,556
9/2/2016121.52122.09121.52122.08339,019
9/1/2016121.59122.00120.57121.02341,122
8/31/2016121.19121.37120.04120.63395,297
8/30/2016121.23121.41120.94121.24169,532
8/29/2016120.02120.44120.01120.34205,622
8/26/2016118.27119.31117.97118.62405,456
8/25/2016120.76120.96120.21120.29354,324
8/24/2016121.58121.77120.73120.90368,506
8/23/2016120.27120.40119.80119.80169,869
8/22/2016120.31120.76120.20120.58332,242
8/19/2016119.47119.85119.40119.62356,789
8/18/2016118.25119.16118.25118.94775,204
8/17/2016118.53119.22118.52119.20537,090
8/16/2016117.00117.71116.80117.28221,619
8/15/2016117.50117.89117.50117.58120,149
8/12/2016117.57118.18117.47117.79239,904
8/11/2016117.23117.94117.13117.77264,717
8/10/2016117.01117.35116.90116.95191,364
8/9/2016117.43117.50116.69117.42342,127
8/8/2016118.13118.52117.29117.41667,929
8/5/2016115.84116.23115.41115.96602,922
8/4/2016112.27112.48111.31112.31907,707
8/3/2016109.80110.08109.37110.07357,961
8/2/2016110.34110.80109.08109.97534,738
8/1/2016112.12112.20110.98111.23445,102
7/29/2016112.42112.79110.88111.60756,521
7/28/2016111.22111.32109.90110.76600,033
7/27/2016111.41111.46110.07110.57384,790
7/26/2016109.24109.77109.18109.60198,180
7/25/2016109.90110.14109.62109.68205,321
7/22/2016109.62109.88109.50109.68206,064
7/21/2016109.16109.48108.67108.86292,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center