$137.89 -1.85 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 29, 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
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
3/3/2015135.37135.84135.07135.40208,809
3/2/2015135.25136.00135.25135.87254,458
2/27/2015135.35135.80135.35135.37219,920
2/26/2015136.88137.46136.63136.80258,041
2/25/2015136.80137.14136.39136.87236,844
2/24/2015137.60138.70137.24138.34334,976
2/23/2015136.90137.20136.41136.98199,760
2/20/2015135.94136.99135.86136.90239,833
2/19/2015134.50135.49134.38135.28218,587
2/18/2015133.66134.36133.65134.16258,385
2/17/2015132.00132.69132.00132.08365,361
2/13/2015131.99132.79131.99132.49301,012
2/12/2015131.39131.99131.20131.82327,581
2/11/2015130.80131.25130.74131.02449,212
2/10/2015129.71131.06129.71130.85229,057
2/9/2015129.47129.75128.96129.16185,983
2/6/2015129.77130.49129.37129.57384,870
2/5/2015130.98131.92130.78131.74448,164
2/4/2015132.20134.24132.20132.68471,556
2/3/2015129.55131.17129.42131.10458,084
2/2/2015130.10131.13129.71131.09280,178
1/30/2015129.49129.98128.69128.85273,905
1/29/2015131.48132.18130.94132.15411,824
1/28/2015132.23132.42130.70130.95304,090
1/27/2015131.13131.73130.88131.10302,044
1/26/2015130.98132.31130.98131.86350,596
1/23/2015130.00130.21129.50129.66292,883
1/22/2015128.97130.23127.96129.86235,477
1/21/2015128.36128.82128.01128.66606,667
1/20/2015129.50129.80128.76129.16438,042
1/16/2015128.32129.00128.05128.88441,625
1/15/2015127.87128.37126.63126.78311,433
1/14/2015125.42125.98124.63125.82364,269
1/13/2015127.05127.87125.63126.41252,873
1/12/2015126.50127.74125.34126.04306,786
1/9/2015127.77127.77125.98126.08150,308
1/8/2015126.45127.70126.45127.58498,752
1/7/2015125.52126.06125.06125.17385,738
1/6/2015123.40123.72121.21122.10285,618
1/5/2015124.44124.61123.05123.37240,551
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center