$115.43 -2.96 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 1, 2015 | 11:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TM historical data

Date Open High Low Close Volume
8/31/2015119.13119.26118.19118.38243,238
8/28/2015121.02121.61120.33120.77285,764
8/27/2015118.67119.88118.32119.57399,584
8/26/2015116.80117.95115.06117.84395,625
8/25/2015117.71117.71113.37113.37576,806
8/24/2015110.23116.05109.07113.521,009,999
8/21/2015122.10122.46118.91119.05504,656
8/20/2015124.54124.54122.45122.50536,731
8/19/2015126.39127.01125.67126.04286,476
8/18/2015127.61128.07127.44127.87186,009
8/17/2015127.50127.99127.10127.87156,581
8/14/2015127.79128.24127.58128.19130,602
8/13/2015127.15128.15126.86127.79188,659
8/12/2015127.29127.69126.03127.42767,990
8/11/2015129.65129.65128.69129.01236,129
8/10/2015130.50131.43130.07131.09300,874
8/7/2015129.86130.00129.52129.95163,880
8/6/2015128.96129.45128.65128.81278,831
8/5/2015128.66128.98128.17128.31476,452
8/4/2015131.37131.39128.38129.85515,237
8/3/2015132.44133.39132.00133.18315,832
7/31/2015133.51133.71133.05133.46226,744
7/30/2015132.00132.43131.25132.27271,031
7/29/2015131.71132.84131.60132.57212,501
7/28/2015131.08131.92130.37131.84383,458
7/27/2015131.50131.87131.21131.79187,682
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
  • 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!