Toyota Motor Shs Sponsored American Deposit Receipt Repr 2 Shs $119.63

up +0.25


25/7/2014 04:02 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
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
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
Trading Center