$117.66 -3.14 (%) Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/2016117.62117.89117.26117.66402,204
9/22/2016120.83121.17120.33120.80508,341
9/21/2016119.63120.20118.01119.45402,674
9/20/2016116.85117.01116.32116.46195,433
9/19/2016115.25116.03114.97115.07221,230
9/16/2016114.87115.20114.38114.63600,218
9/15/2016117.02118.37116.82118.17224,931
9/14/2016117.85117.85117.31117.45291,787
9/13/2016119.34119.82118.36118.81350,037
9/12/2016118.66120.49118.66120.35245,522
9/9/2016120.00120.15118.64118.66370,567
9/8/2016120.78121.27120.65121.01164,454
9/7/2016121.37121.80120.59120.74268,759
9/6/2016120.51120.75120.08120.67292,556
9/2/2016121.52122.09121.52122.08339,019
9/1/2016121.59122.00120.57121.02341,122
8/31/2016121.19121.37120.04120.63395,297
8/30/2016121.23121.41120.94121.24169,532
8/29/2016120.02120.44120.01120.34205,622
8/26/2016118.27119.31117.97118.62405,456
8/25/2016120.76120.96120.21120.29354,324
8/24/2016121.58121.77120.73120.90368,506
8/23/2016120.27120.40119.80119.80169,869
8/22/2016120.31120.76120.20120.58332,242
8/19/2016119.47119.85119.40119.62356,789
8/18/2016118.25119.16118.25118.94775,204
8/17/2016118.53119.22118.52119.20537,090
8/16/2016117.00117.71116.80117.28221,619
8/15/2016117.50117.89117.50117.58120,149
8/12/2016117.57118.18117.47117.79239,904
8/11/2016117.23117.94117.13117.77264,717
8/10/2016117.01117.35116.90116.95191,364
8/9/2016117.43117.50116.69117.42342,127
8/8/2016118.13118.52117.29117.41667,929
8/5/2016115.84116.23115.41115.96602,922
8/4/2016112.27112.48111.31112.31907,707
8/3/2016109.80110.08109.37110.07357,961
8/2/2016110.34110.80109.08109.97534,738
8/1/2016112.12112.20110.98111.23445,102
7/29/2016112.42112.79110.88111.60756,521
7/28/2016111.22111.32109.90110.76600,033
7/27/2016111.41111.46110.07110.57384,790
7/26/2016109.24109.77109.18109.60198,180
7/25/2016109.90110.14109.62109.68205,321
7/22/2016109.62109.88109.50109.68206,064
7/21/2016109.16109.48108.67108.86292,852
7/20/2016108.90109.40108.72109.30192,901
7/19/2016108.68108.70108.13108.56220,506
7/18/2016108.68109.18108.55109.01233,866
7/15/2016108.94109.14108.54108.82351,346
7/14/2016108.39108.41107.82107.98296,793
7/13/2016108.10108.49107.26107.86537,172
7/12/2016106.75107.28106.51106.54456,709
7/11/2016104.92105.88104.84105.66679,308
7/8/2016101.21102.16101.08102.07372,792
7/7/2016100.47100.84100.05100.59423,269
7/6/201699.3699.8598.4899.78423,935
7/5/201699.6399.6898.9099.18501,521
7/1/201699.58100.2199.3799.64515,141
6/30/201699.8699.9998.8199.991,270,024
6/29/2016100.61101.81100.46101.52484,071
6/28/201698.9699.9498.3999.85967,670
6/27/2016101.18101.1899.30100.26695,005
6/24/2016104.13105.18103.05103.96783,680
6/23/2016109.68110.00109.13109.95577,048
6/22/2016107.01107.55106.42106.50881,176
6/21/2016107.30107.66107.00107.12568,139
6/20/2016106.71107.05105.63105.80567,924
6/17/2016103.26103.56102.48103.24395,135
6/16/2016101.01102.12100.58101.99305,896
6/15/2016102.64103.24102.27102.48415,151
6/14/2016101.17101.55100.23101.08375,818
6/13/2016102.26102.70101.49101.69310,023
6/10/2016103.65103.76102.75103.20316,670
6/9/2016104.50104.71104.15104.50283,322
6/8/2016105.56105.80105.29105.65217,898
6/7/2016105.62105.80105.41105.49349,468
6/6/2016105.62105.84105.10105.54559,810
6/3/2016103.69104.07102.77103.50449,850
6/2/2016103.40103.99103.21103.82301,034
6/1/2016104.24104.28102.82103.33540,235
5/31/2016103.35103.98102.63103.41673,303
5/27/2016101.80101.87100.23100.59417,571
5/26/2016102.39102.75102.07102.27370,995
5/25/2016101.65102.76101.44102.62771,966
5/24/201699.93101.1199.40100.64852,543
5/23/2016100.32100.3299.4699.55447,887
5/20/2016100.63101.08100.40100.61340,825
5/19/201699.5799.8799.2399.61402,595
5/18/2016100.60102.09100.53101.53374,370
5/17/2016101.01101.36100.50100.61306,061
5/16/2016100.17101.12100.12100.82322,216
5/13/2016100.24100.8499.6999.79371,557
5/12/2016101.99101.99100.66101.381,043,204
5/11/2016101.32101.7398.0298.441,241,796
5/10/2016104.15104.82103.95104.82483,735
5/9/2016103.46103.64102.33102.61360,216
5/6/2016101.58102.08101.20101.96283,072
5/5/2016101.26101.45100.67101.27377,238
5/4/2016101.68101.68100.59100.62350,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center