$105.26 +0.18 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 12, 2016 | 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
2/12/2016103.17105.37102.54105.26668,324
2/11/2016105.29105.78104.17105.08545,898
2/10/2016108.62109.47106.64106.77414,061
2/9/2016105.99107.57105.58106.84498,811
2/8/2016109.74109.81107.97109.13687,715
2/5/2016112.24112.52109.00110.39851,110
2/4/2016113.50114.48112.73114.29560,895
2/3/2016116.48116.75113.39114.99622,637
2/2/2016120.15120.15118.50119.00353,367
2/1/2016120.00120.77119.16120.40416,729
1/29/2016118.75120.03118.01120.03746,015
1/28/2016116.68116.68114.93116.12313,748
1/27/2016116.00117.09114.80115.32320,952
1/26/2016113.30114.38113.18114.35268,208
1/25/2016114.37114.59113.21113.41248,664
1/22/2016115.11116.04114.82115.95595,476
1/21/2016110.36112.05109.47111.10285,288
1/20/2016112.30112.43108.94111.511,000,176
1/19/2016116.01116.10113.87115.02485,483
1/15/2016114.06114.17111.89112.60636,956
1/14/2016115.37116.63114.21116.29354,240
1/13/2016117.20117.36114.54114.99345,832
1/12/2016116.65116.72114.47115.83341,617
1/11/2016114.26114.88113.46114.81511,451
1/8/2016116.32116.68112.92113.06635,817
1/7/2016116.08116.64115.46115.57407,575
1/6/2016118.57118.80117.76118.38277,589
1/5/2016121.54121.54120.16121.14306,404
1/4/2016121.52122.26120.17121.46413,574
12/31/2015123.35124.33122.65123.04221,033
12/30/2015124.40124.43123.12123.22334,269
12/29/2015124.09125.08124.09124.76160,425
12/28/2015124.43124.85124.23124.47283,808
12/24/2015125.40126.11125.40125.77102,304
12/23/2015126.66127.28126.23127.15298,625
12/22/2015125.48126.00124.80125.58332,815
12/21/2015124.75125.39123.65124.65274,108
12/18/2015124.83125.00123.95124.39359,039
12/17/2015126.35126.63124.71124.80352,789
12/16/2015125.06126.89124.85126.66493,866
12/15/2015122.57122.97122.12122.17245,199
12/14/2015123.59123.88121.67122.50414,403
12/11/2015124.04124.22122.91123.67463,126
12/10/2015125.00125.40124.60124.89255,754
12/9/2015124.10124.73123.05123.90341,742
12/8/2015123.10123.10121.96122.52516,032
12/7/2015125.49125.60124.51125.15161,820
12/4/2015124.58125.90124.58125.90280,242
12/3/2015126.63126.65124.53124.72601,350
12/2/2015126.81127.05125.47125.74253,311
12/1/2015125.75126.38125.55125.92201,086
11/30/2015124.80124.84124.20124.42190,162
11/27/2015124.48124.74124.26124.3763,874
11/25/2015124.02124.02123.61123.86110,492
11/24/2015123.81124.19123.24124.02242,626
11/23/2015123.60123.89122.66123.12175,725
11/20/2015124.03124.14123.35123.67158,719
11/19/2015123.86124.47123.76123.89213,004
11/18/2015123.61124.95123.38124.91217,544
11/17/2015122.79123.68122.55123.15224,951
11/16/2015121.00122.09120.99122.04183,862
11/13/2015122.14122.49121.20121.27289,508
11/12/2015122.89122.89121.51121.73282,049
11/11/2015124.04124.04123.23123.23146,779
11/10/2015123.20123.73123.08123.59202,677
11/9/2015122.92122.99121.71122.22189,232
11/6/2015123.17123.19122.29122.92277,516
11/5/2015124.65125.19124.60124.86319,649
11/4/2015123.48123.89123.07123.56302,176
11/3/2015123.35123.52122.86123.39569,647
11/2/2015123.18123.51122.86123.30573,391
10/30/2015123.22123.56122.59122.62196,570
10/29/2015123.33123.41122.46123.24267,774
10/28/2015125.33126.45124.93126.36193,097
10/27/2015124.89125.20124.52124.83205,975
10/26/2015125.66125.84125.00125.33218,484
10/23/2015125.40125.96125.00125.74215,210
10/22/2015124.73125.58124.45125.23271,188
10/21/2015124.04124.85123.60123.70163,071
10/20/2015122.68122.90122.16122.21245,034
10/19/2015123.35123.57122.82123.55164,710
10/16/2015123.64124.15123.22123.96265,152
10/15/2015121.74122.55121.25122.44263,270
10/14/2015121.00121.31119.90120.05187,363
10/13/2015121.49121.95120.86121.07341,493
10/12/2015122.75123.44122.59123.11314,482
10/9/2015123.98124.59122.33122.60398,845
10/8/2015122.78123.71122.11123.48254,214
10/7/2015122.54123.19122.19122.71240,679
10/6/2015120.92121.26120.37120.92350,106
10/5/2015121.79122.91121.76122.32338,319
10/2/2015119.31120.82118.58120.73557,196
10/1/2015118.49118.87117.23118.34278,044
9/30/2015116.24117.40116.10117.28235,123
9/29/2015113.98114.48113.16114.25345,763
9/28/2015117.56117.57114.73115.22311,689
9/25/2015119.28119.99118.16118.51292,368
9/24/2015117.52117.74116.00117.55535,845
9/23/2015117.31117.74116.61117.51231,347
9/22/2015117.68117.88116.01117.58372,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center