$124.74 +1.52 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 18, 2014 | 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
12/18/2014124.13124.79123.82124.74306,688
12/17/2014122.00123.63122.00123.22338,976
12/16/2014122.36123.48121.75121.94543,850
12/15/2014123.54123.81121.06121.55597,098
12/12/2014125.66126.07124.52124.54350,144
12/11/2014126.55127.33125.87126.09251,933
12/10/2014126.90126.91125.12125.49510,048
12/9/2014127.85128.42126.82128.36472,106
12/8/2014129.04129.19128.25128.42359,494
12/5/2014128.86129.30128.47129.03423,536
12/4/2014128.81128.81128.11128.60506,714
12/3/2014127.50127.89127.12127.71471,259
12/2/2014126.56127.03126.32126.57496,387
12/1/2014124.66125.57124.55124.94486,011
11/28/2014122.91123.33122.44123.13234,417
11/26/2014121.99122.00121.41121.70291,794
11/25/2014121.75121.99121.74121.81190,176
11/24/2014121.49121.74121.30121.46660,984
11/21/2014120.61121.70120.61121.29920,484
11/20/2014119.75120.03119.51119.72162,970
11/19/2014120.07120.52119.46120.35389,663
11/18/2014119.68120.39119.57120.07332,386
11/17/2014118.50119.14118.08118.59324,060
11/14/2014119.58119.88119.23119.82214,214
11/13/2014119.65120.37119.65119.82269,844
11/12/2014118.74118.94118.11118.79252,844
11/11/2014118.50119.43118.43119.14526,112
11/10/2014117.81118.29117.50117.97429,760
11/7/2014118.43118.67117.68118.67570,783
11/6/2014119.52119.98119.02119.83435,494
11/5/2014121.03121.75120.41121.37394,133
11/4/2014119.50119.72118.31119.40569,633
11/3/2014121.30122.03120.81122.00857,749
10/31/2014119.05121.44118.50121.351,280,631
10/30/2014114.80116.30114.79115.86194,900
10/29/2014116.00116.65115.27115.81245,793
10/28/2014114.65115.10114.11115.10389,900
10/27/2014114.32114.85113.86114.34198,460
10/24/2014114.41114.65113.87114.51312,481
10/23/2014113.25114.15112.93113.41408,288
10/22/2014113.11113.42112.20112.27413,650
10/21/2014112.36113.47112.13113.35665,387
10/20/2014112.33113.50112.30113.31408,940
10/17/2014108.99110.39108.94109.79469,117
10/16/2014108.99110.84108.62110.18441,672
10/15/2014109.78110.38108.40110.06632,551
10/14/2014111.94112.04111.26111.62759,435
10/13/2014114.17114.67112.59112.67425,679
10/10/2014115.01115.75113.85113.97448,360
10/9/2014116.21116.30114.24114.52371,177
10/8/2014115.58116.35114.23116.26445,968
10/7/2014117.00117.14115.80115.82405,140
10/6/2014116.61117.22116.41116.70339,193
10/3/2014115.70116.31115.48116.16281,533
10/2/2014115.02115.18113.64114.48507,323
10/1/2014117.94117.99116.46116.65676,844
9/30/2014117.90118.11117.04117.53481,681
9/29/2014118.07118.15117.08117.52365,739
9/26/2014118.24118.80118.11118.65271,281
9/25/2014119.02119.43117.78117.87437,848
9/24/2014118.06118.91118.03118.85272,877
9/23/2014118.98119.00118.02118.25314,509
9/22/2014119.11119.81118.91119.01409,738
9/19/2014119.30119.40118.56118.76262,057
9/18/2014118.82119.50118.74119.43359,899
9/17/2014117.39117.94116.88117.35262,818
9/16/2014117.24117.85117.02117.59321,139
9/15/2014116.98117.28116.69117.16176,693
9/12/2014117.38117.40116.83117.11233,396
9/11/2014116.26116.48116.00116.37189,628
9/10/2014116.07116.59115.78116.49359,544
9/9/2014115.40115.45114.97115.02323,432
9/8/2014116.16116.31115.51116.04219,118
9/5/2014116.09116.42115.92116.39162,237
9/4/2014116.19116.76115.90116.05382,695
9/3/2014116.12116.36115.85115.96244,310
9/2/2014115.94116.21115.73116.20293,993
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center