$109.68 +0.82 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/2016109.62109.88109.50109.68206,064
7/21/2016109.16109.48108.67108.86292,852
7/20/2016108.90109.40108.72109.30192,901
7/19/2016108.68108.70108.13108.56220,506
7/18/2016108.68109.18108.55109.01233,866
7/15/2016108.94109.14108.54108.82351,346
7/14/2016108.39108.41107.82107.98296,793
7/13/2016108.10108.49107.26107.86537,172
7/12/2016106.75107.28106.51106.54456,709
7/11/2016104.92105.88104.84105.66679,308
7/8/2016101.21102.16101.08102.07372,792
7/7/2016100.47100.84100.05100.59423,269
7/6/201699.3699.8598.4899.78423,935
7/5/201699.6399.6898.9099.18501,521
7/1/201699.58100.2199.3799.64515,141
6/30/201699.8699.9998.8199.991,270,024
6/29/2016100.61101.81100.46101.52484,071
6/28/201698.9699.9498.3999.85967,670
6/27/2016101.18101.1899.30100.26695,005
6/24/2016104.13105.18103.05103.96783,680
6/23/2016109.68110.00109.13109.95577,048
6/22/2016107.01107.55106.42106.50881,176
6/21/2016107.30107.66107.00107.12568,139
6/20/2016106.71107.05105.63105.80567,924
6/17/2016103.26103.56102.48103.24395,135
6/16/2016101.01102.12100.58101.99305,896
6/15/2016102.64103.24102.27102.48415,151
6/14/2016101.17101.55100.23101.08375,818
6/13/2016102.26102.70101.49101.69310,023
6/10/2016103.65103.76102.75103.20316,670
6/9/2016104.50104.71104.15104.50283,322
6/8/2016105.56105.80105.29105.65217,898
6/7/2016105.62105.80105.41105.49349,468
6/6/2016105.62105.84105.10105.54559,810
6/3/2016103.69104.07102.77103.50449,850
6/2/2016103.40103.99103.21103.82301,034
6/1/2016104.24104.28102.82103.33540,235
5/31/2016103.35103.98102.63103.41673,303
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center