Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $108.02

down 0.00


17/4/2014 06:40 PM  |  NYSE : TM  
Industries : Automotive / Auto Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TM historical data

Date Open High Low Close Volume
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
4/10/2014105.07105.28103.38103.391,538,800
4/9/2014106.90107.83106.67107.731,117,610
4/8/2014109.10109.34108.63109.10612,383
4/7/2014111.51111.76110.84111.39401,810
4/4/2014112.22112.60111.03111.26598,392
4/3/2014112.93113.59112.54112.86453,305
4/2/2014113.36113.51112.70113.44351,097
4/1/2014112.95113.34112.81113.22539,186
3/31/2014113.10113.49112.55112.90480,999
3/28/2014113.42113.72112.57112.83539,436
3/27/2014111.90112.00111.31111.58559,110
3/26/2014110.94111.98110.25110.53858,672
3/25/2014108.92109.31108.30108.46349,416
3/24/2014108.30108.44107.19107.94362,498
3/21/2014107.65108.43107.34107.37413,222
3/20/2014106.55107.73106.31107.61668,195
3/19/2014109.21109.74108.16108.68513,398
3/18/2014109.45110.27109.34109.83318,963
3/17/2014110.07110.81109.93110.67438,505
3/14/2014109.07109.43108.49108.76753,208
3/13/2014111.49111.78109.68110.21396,119
3/12/2014111.28111.64110.57111.30483,922
3/11/2014113.21113.43112.41112.46224,207
3/10/2014113.61113.80113.00113.34235,965
3/7/2014114.80114.97113.80113.96309,020
3/6/2014114.80114.95114.54114.65392,619
3/5/2014113.18113.74112.83113.26622,704
3/4/2014114.83115.28114.66115.21289,438
3/3/2014113.84113.98113.15113.60456,342
2/28/2014115.17115.92114.86115.30307,805
2/27/2014115.25116.02114.87116.02227,765
2/26/2014116.00116.02115.37115.58231,268
2/25/2014116.25116.92115.94116.47298,567
2/24/2014116.05116.54115.86116.17328,602
2/21/2014116.39117.07116.27116.34315,974
2/20/2014115.41115.77114.86115.33242,323
2/19/2014115.91116.42115.10115.22279,915
2/18/2014116.52117.11115.75116.28387,483
2/14/2014115.10115.77115.00115.17621,954
2/13/2014114.98116.39114.86116.15418,971
2/12/2014117.55118.41117.25117.56467,446
2/11/2014117.79118.11117.10117.91366,105
2/10/2014117.50117.51116.60117.04384,997
2/7/2014115.90117.66115.71117.38610,918
2/6/2014114.58116.18114.44115.96439,287
2/5/2014114.79115.85114.11115.66710,701
2/4/2014111.85112.66110.75112.49561,813
2/3/2014113.97114.15112.08112.75553,831
1/31/2014114.92115.50113.61114.76566,311
1/30/2014117.44117.83116.70117.16329,894
1/29/2014118.26118.32116.92117.20542,474
1/28/2014117.53118.27117.29117.83564,443
1/27/2014117.88118.26116.15117.03673,071
1/24/2014118.99119.04117.71117.88591,867
1/23/2014120.40120.44119.06119.36435,857
1/22/2014121.29121.74120.74121.69371,366
1/21/2014120.50120.54119.63120.46550,037
1/17/2014119.38119.98118.95119.19407,819
1/16/2014119.60119.83118.90119.83244,569
1/15/2014119.45120.04119.11119.47427,150
1/14/2014119.25119.75118.67119.46473,406
1/13/2014120.50120.50119.20119.40422,047
1/10/2014120.49120.89120.00120.81242,048
1/9/2014120.33120.50119.59120.33338,460
1/8/2014120.18120.18119.65119.85349,411
1/7/2014120.39120.59119.99120.46306,240
1/6/2014120.88120.98120.00120.17441,114
1/3/2014121.00121.29119.87120.51530,469
1/2/2014121.60121.60120.10120.63239,469
12/31/2013121.50121.92121.22121.92230,030
12/30/2013122.87122.87121.32121.36288,577
12/27/2013122.47122.48121.45121.88292,879
12/26/2013120.41121.96120.41121.69434,901
12/24/2013118.25118.62118.25118.61289,149
12/23/2013118.95119.45118.78119.27394,999
12/20/2013118.47118.82118.21118.75340,731
12/19/2013118.93119.22118.37118.71691,942
12/18/2013120.00121.09119.19121.04681,249
12/17/2013118.49119.11118.11118.63343,493
12/16/2013118.56119.14118.41118.65663,042
12/13/2013120.00120.00118.92119.22595,143
12/12/2013120.65120.99120.26120.34324,805
12/11/2013121.33121.82120.20120.34417,508
12/10/2013121.38121.94121.30121.70362,789
12/9/2013122.65122.93122.27122.43326,044
12/6/2013122.28123.14122.28122.74283,772
12/5/2013122.30122.42121.26121.60460,056
12/4/2013122.46123.59122.11123.11389,363
12/3/2013123.55124.08122.53123.61489,446
12/2/2013124.82125.55124.04124.10521,474
11/29/2013125.05125.49124.89125.05184,534
11/27/2013125.00125.68124.91125.21246,201
11/26/2013125.21125.35124.76124.93291,576
11/25/2013126.50126.50125.46125.60264,134
11/22/2013125.72126.76125.44126.31384,973
Trading Center