Toyota Motor Corp. ADS Stock Price History | Historical TM Company Stock Prices | Breaking Business News, Headlines, Stories and Video

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	122.44	122.94	121.90	122.29	721,263	+1.91(+1.59%)
Jun 17, 2013	120.05	120.89	119.53	120.38	586,163	+3.00(+2.56%)
Jun 14, 2013	118.69	119.26	116.79	117.38	591,485	-3.92(-3.23%)
Jun 13, 2013	119.17	121.35	119.01	121.30	449,566	+2.17(+1.82%)
Jun 12, 2013	120.96	121.33	118.37	119.13	595,420	-0.79(-0.66%)
Jun 11, 2013	120.34	121.27	119.27	119.92	861,755	-1.23(-1.02%)
Jun 10, 2013	121.68	121.83	120.41	121.15	857,178	+4.09(+3.49%)
Jun 07, 2013	114.47	117.54	113.59	117.06	1,392,646	+2.58(+2.25%)
Jun 06, 2013	113.52	114.50	112.28	114.48	695,631	-0.39(-0.34%)
Jun 05, 2013	115.26	116.02	114.54	114.87	514,639	-3.39(-2.87%)
Jun 04, 2013	118.31	118.89	117.09	118.26	618,791	+2.05(+1.76%)
Jun 03, 2013	115.58	116.35	113.64	116.21	1,238,822	-1.34(-1.14%)
May 31, 2013	118.43	119.47	117.49	117.55	657,000	-2.91(-2.42%)
May 30, 2013	120.32	121.16	120.21	120.46	558,688	+0.89(+0.74%)
May 29, 2013	120.30	120.40	118.71	119.57	930,490	-3.61(-2.93%)
May 28, 2013	122.78	124.42	122.75	123.18	658,798	+2.65(+2.20%)
May 24, 2013	121.00	121.76	119.54	120.53	1,252,339	-4.13(-3.31%)
May 23, 2013	122.48	124.98	119.89	124.66	1,491,409	-3.18(-2.49%)
May 22, 2013	130.00	130.99	127.51	127.84	917,613	-1.88(-1.45%)
May 21, 2013	129.69	129.98	129.12	129.72	513,083	+1.07(+0.83%)
May 20, 2013	128.15	128.98	128.10	128.65	667,525	+1.33(+1.04%)
May 17, 2013	126.32	127.47	126.28	127.32	605,570	+2.20(+1.76%)
May 16, 2013	126.00	126.24	124.88	125.12	571,879	-1.48(-1.17%)
May 15, 2013	125.61	126.60	125.38	126.60	795,564	+1.77(+1.42%)
May 13, 2013	123.28	124.85	123.08	124.83	1,251,400	+3.55(+2.93%)
May 10, 2013	119.81	121.38	119.59	121.28	1,370,714	+3.14(+2.66%)
May 09, 2013	117.47	118.68	117.16	118.14	1,061,774	-1.56(-1.30%)
May 08, 2013	117.74	119.75	116.56	119.70	946,427	+3.62(+3.12%)
May 07, 2013	116.52	117.57	115.96	116.08	560,411	+1.05(+0.91%)
May 06, 2013	115.00	115.25	114.84	115.03	241,628	+0.11(+0.10%)
May 03, 2013	114.95	115.18	114.85	114.92	437,546	+0.54(+0.47%)
May 02, 2013	113.09	114.74	112.84	114.38	460,979	+0.66(+0.58%)
May 01, 2013	114.27	114.75	113.68	113.72	631,977	-2.58(-2.22%)
Apr 30, 2013	115.91	116.39	115.82	116.30	334,627	-0.24(-0.21%)
Apr 29, 2013	115.96	116.82	115.79	116.54	172,883	+1.06(+0.92%)
Apr 26, 2013	115.35	115.84	115.09	115.48	387,604	-0.36(-0.31%)
Apr 25, 2013	115.28	116.29	114.58	115.84	544,865	+2.15(+1.89%)
Apr 24, 2013	113.44	114.29	113.18	113.69	622,157	+0.75(+0.66%)
Apr 23, 2013	112.22	113.17	112.13	112.94	705,462	+0.71(+0.63%)
Apr 22, 2013	111.56	112.69	111.28	112.23	773,536	-0.03(-0.03%)
Apr 19, 2013	111.69	112.40	111.23	112.26	372,298	+1.71(+1.55%)
Apr 18, 2013	111.32	111.32	110.39	110.55	312,153	-1.11(-0.99%)
Apr 17, 2013	112.74	112.92	111.34	111.66	646,790	-0.85(-0.76%)
Apr 16, 2013	112.48	112.83	112.07	112.51	327,457	+1.42(+1.28%)
Apr 15, 2013	112.29	113.00	111.00	111.09	567,690	-2.01(-1.78%)
Apr 12, 2013	113.26	113.62	112.00	113.10	580,802	-0.18(-0.16%)
Apr 11, 2013	112.50	113.64	111.82	113.28	2,011,028	+4.50(+4.14%)
Apr 10, 2013	108.65	108.98	108.39	108.78	592,567	+1.26(+1.17%)
Apr 09, 2013	107.15	107.95	106.84	107.52	686,451	-1.19(-1.09%)
Apr 08, 2013	107.50	108.74	107.17	108.71	1,075,567	+2.21(+2.08%)
Apr 05, 2013	105.28	106.72	104.96	106.50	1,578,523	+0.87(+0.82%)
Apr 04, 2013	105.24	105.89	104.82	105.63	1,709,589	+4.75(+4.71%)
Apr 03, 2013	102.49	102.59	100.66	100.88	559,726	+0.93(+0.93%)
Apr 02, 2013	99.82	100.36	99.70	99.95	498,708	-1.27(-1.25%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates