Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $114.32

down -0.11


29/8/2014 04:04 PM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TM historical data

Date Open High Low Close Volume
8/29/2014114.50114.56113.92114.32170,331
8/28/2014114.60114.90114.03114.43281,382
8/27/2014115.10115.19114.76114.91268,831
8/26/2014115.13115.70114.92115.08250,964
8/25/2014114.77115.15114.66114.87238,886
8/22/2014114.78114.78113.94114.09476,990
8/21/2014115.75116.25115.71115.78263,917
8/20/2014115.62115.88115.20115.70320,283
8/19/2014117.10117.21116.81116.95222,018
8/18/2014117.01117.47117.01117.21156,882
8/15/2014117.25117.38116.26116.89220,267
8/14/2014117.47117.79117.25117.74181,474
8/13/2014117.85118.33117.77117.93217,832
8/12/2014117.07117.55116.83117.24242,541
8/11/2014116.73117.20116.50116.76264,818
8/8/2014116.64117.66116.15117.63254,436
8/7/2014117.46118.08116.43116.68260,439
8/6/2014116.13116.76115.43116.61429,444
8/5/2014119.01119.82118.51119.03360,271
8/4/2014117.93118.33117.62118.12131,359
8/1/2014117.71118.08117.29117.59206,880
7/31/2014119.31119.71117.94117.99290,865
7/30/2014120.52120.52119.54120.04293,059
7/29/2014120.59121.46120.50120.58399,224
7/28/2014119.96120.76119.75120.58172,782
7/25/2014119.92120.00119.32119.63140,159
7/24/2014119.61119.99119.37119.38152,615
7/23/2014119.39119.65119.05119.43171,208
7/22/2014118.72119.42118.72119.18117,655
7/21/2014118.69119.00118.03118.66143,856
7/18/2014118.84118.99118.35118.90207,982
7/17/2014119.20119.48118.20118.38244,726
7/16/2014119.40119.52119.11119.15181,257
7/15/2014119.00119.09118.33118.71187,696
7/14/2014119.37119.49118.89119.00166,822
7/11/2014118.41118.80118.12118.52347,304
7/10/2014117.48118.39116.61118.05466,739
7/9/2014119.80120.29119.00120.04292,366
7/8/2014120.94120.94119.63120.30343,415
7/7/2014121.25121.80120.86121.16328,725
7/3/2014121.35121.90121.05121.73195,943
7/2/2014122.34122.35121.63121.88223,539
7/1/2014121.43122.28121.35122.26500,984
6/30/2014119.75119.88119.44119.66506,434
6/27/2014118.71118.94118.47118.84353,306
6/26/2014118.00118.00117.29117.65195,647
6/25/2014116.91117.52116.63117.47208,787
6/24/2014117.26117.39116.50116.55219,573
6/23/2014117.10117.29116.70117.22234,072
6/20/2014118.21118.42117.72118.22513,556
6/19/2014117.50118.07117.03117.75660,337
6/18/2014114.84116.22114.64116.05360,891
6/17/2014115.13115.24114.51114.71221,974
6/16/2014114.27114.66113.90114.48225,235
6/13/2014114.12114.36114.00114.24185,200
6/12/2014114.78115.29114.11114.26292,378
6/11/2014114.06114.47113.78114.06207,004
6/10/2014113.68114.12113.38113.87349,156
6/9/2014115.00115.31114.83115.07220,163
6/6/2014114.62115.46114.52115.15370,853
6/5/2014114.20114.80113.82114.59318,647
6/4/2014114.51114.66113.39114.48558,141
6/3/2014114.16115.03114.16114.92593,582
6/2/2014114.12114.19113.27113.95662,476
5/30/2014113.35113.39112.90113.11449,726
5/29/2014111.29111.71111.07111.49348,679
5/28/2014110.55110.80109.50109.91259,051
5/27/2014109.93110.17109.53110.11296,814
5/23/2014109.51109.73109.38109.64175,679
5/22/2014108.90109.90108.87109.49547,873
5/21/2014107.80108.22107.59108.06307,040
5/20/2014108.17108.28107.63107.67333,241
5/19/2014108.11108.79107.81108.61358,860
5/16/2014109.37109.62108.96109.61237,357
5/15/2014110.34110.66109.00109.50258,101
5/14/2014111.07111.44110.41110.43699,545
5/13/2014110.21111.54110.09111.38564,211
5/12/2014108.87109.32108.60109.21347,222
5/9/2014108.96109.38108.53108.87371,791
5/8/2014108.50108.61107.53108.15366,537
5/7/2014109.00109.14108.58109.03318,994
5/6/2014109.50109.57108.72109.00429,373
5/5/2014109.78109.93109.41109.44274,785
5/2/2014109.99110.18109.67109.93420,913
5/1/2014110.02110.15109.37109.73340,954
4/30/2014108.00108.50107.67108.42467,669
4/29/2014107.81107.99107.38107.50296,503
4/28/2014107.40107.46106.35107.07392,947
4/25/2014106.81107.22106.35106.49436,520
4/24/2014107.34107.34106.58107.04460,112
4/23/2014108.28108.49108.12108.15276,840
4/22/2014108.45108.63108.21108.42343,934
4/21/2014108.90108.93108.44108.64376,965
4/17/2014108.54108.62107.69108.02393,123
4/16/2014108.00108.50107.70108.47372,713
4/15/2014106.63106.97105.67106.86489,052
4/14/2014107.18107.70106.73107.32497,482
4/11/2014104.30105.81104.05104.89912,782
4/10/2014105.07105.28103.38103.391,538,805
4/9/2014106.90107.83106.67107.731,117,606
Trading Center