Toyota Motor Corp. ADS Stock Price History | Historical TM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2013	101.88	101.89	100.88	101.22	334,860	-1.42(-1.38%)
Mar 28, 2013	102.64	102.68	102.20	102.64	327,121	-0.46(-0.45%)
Mar 27, 2013	102.62	103.20	102.43	103.10	657,695	-0.50(-0.48%)
Mar 26, 2013	103.84	103.96	103.13	103.60	277,893	+0.29(+0.28%)
Mar 25, 2013	104.27	104.29	102.50	103.31	295,403	-0.68(-0.65%)
Mar 22, 2013	103.68	104.05	103.61	103.99	176,598	+0.46(+0.44%)
Mar 21, 2013	104.30	104.30	103.25	103.53	342,070	-0.75(-0.72%)
Mar 20, 2013	103.40	104.64	103.40	104.28	308,732	+1.13(+1.10%)
Mar 19, 2013	103.69	104.00	102.60	103.15	242,370	+0.28(+0.27%)
Mar 18, 2013	103.43	103.62	102.70	102.87	481,464	-1.06(-1.02%)
Mar 15, 2013	104.14	104.20	103.51	103.93	285,537	+0.39(+0.38%)
Mar 14, 2013	103.07	103.64	103.04	103.54	196,520	+0.59(+0.57%)
Mar 13, 2013	102.66	103.25	102.53	102.95	180,411	+0.19(+0.18%)
Mar 12, 2013	102.94	103.44	102.54	102.76	398,437	-1.43(-1.37%)
Mar 11, 2013	103.90	104.19	103.73	104.19	174,293	+0.50(+0.48%)
Mar 08, 2013	103.42	104.00	103.00	103.69	420,646	+0.43(+0.42%)
Mar 07, 2013	103.20	103.83	103.10	103.26	398,910	-1.19(-1.14%)
Mar 06, 2013	104.23	104.62	103.72	104.45	606,390	+1.15(+1.11%)
Mar 05, 2013	102.73	103.80	102.61	103.30	2,210,163	+0.86(+0.84%)
Mar 04, 2013	102.01	102.46	101.48	102.44	244,876	-0.25(-0.24%)

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

WHAT'S POPULAR IN THE VILLE

Random Thoughts: A Signal That Bears Watching
Todd Harrison

The Video Game Industry Is Facing a Mobile Zombie Apocalypse
André Mouton

This Bull Has Further to Run, but Markets Look Vulnerable in July or August
Jeff Saut

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

The Mother of All Short Squeezes
Vince Foster

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide