Toyota Motor Corp Ltd Ord Historical Stock Prices

TM 
$133.35
*  
0.40
0.3%
Get TM Alerts
*Delayed - data as of Jul. 1, 2015 14:03 ET  -  Find a broker to begin trading TM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:03  133.74  133.84  133.14  133.35 75,869
06/30/2015 134.22 134.48 133.55 133.75 216,253
06/29/2015 134.1 134.13 132.4 132.45 191,133
06/26/2015 135.34 135.88 135.1501 135.46 139,510
06/25/2015 135.35 135.51 134.853 134.87 180,840
06/24/2015 136.01 136.01 135.33 135.4 149,017
06/23/2015 136.95 137.25 136.79 137.1 270,459
06/22/2015 135.16 136.35 135.16 135.48 263,107
06/19/2015 134.48 134.62 133.94 134.02 179,836
06/18/2015 133.5 134.8446 133.5 134.48 246,253
06/17/2015 134.31 135.09 133.75 134.87 344,885
06/16/2015 135.7 136.17 135.51 136.06 179,238
06/15/2015 135.2 135.83 135.17 135.51 292,732
06/12/2015 135.45 135.87 135.09 135.49 191,385
06/11/2015 135.24 135.51 134.9 135.18 152,569
06/10/2015 133.84 134.59 133.731 134.24 166,157
06/09/2015 132.5 132.74 131.9196 132.3 236,140
06/08/2015 133.58 133.9 132.62 133.15 304,908
06/05/2015 135.99 135.99 135.26 135.51 168,008
06/04/2015 136.93 137.53 136.63 136.85 230,952
06/03/2015 137.51 137.88 137 137.44 241,216
06/02/2015 136.74 137.15 136.47 136.57 275,901
06/01/2015 137.8 137.98 136.81 137.24 280,124
05/29/2015 138.74 138.74 137.51 137.89 310,632
05/28/2015 138.85 139.956 138.82 139.74 220,025
05/27/2015 138.72 139 138.31 138.77 246,965
05/26/2015 138.47 138.47 137.14 137.7 293,248
05/22/2015 137.98 138.66 137.91 138.22 202,768
05/21/2015 138.78 139.55 138.78 139.44 141,873
05/20/2015 139.2 139.65 138.77 139.01 121,013
05/19/2015 139.85 140.24 139.28 139.53 223,723
05/18/2015 139.39 139.49 139.15 139.43 141,283
05/15/2015 138.65 139.39 138.65 139.37 177,692
05/14/2015 137.73 137.99 136.96 137.95 150,438
05/13/2015 137.35 137.94 136.52 136.62 359,683
05/12/2015 137.51 138.05 137 137.66 579,448
05/11/2015 137.88 138.36 137.42 137.45 756,707
05/08/2015 139.5 142.34 139.37 142.12 319,808
05/07/2015 136.86 138.06 136.84 137.92 208,486
05/06/2015 137.32 137.99 136.5 137.16 322,508
05/05/2015 139.46 139.7985 137.45 137.55 266,099
05/04/2015 139.79 140.43 139.58 140.06 171,953
05/01/2015 138.75 139.96 138.72 139.96 247,083
04/30/2015 140 140.325 138.7067 139.02 246,848
04/29/2015 141.33 142.47 140.07 140.79 282,913
04/28/2015 142.18 142.84 141.6 142.06 421,912
04/27/2015 140.96 141.25 140.55 140.66 272,985
04/24/2015 141.26 141.47 140.98 141.21 277,455
04/23/2015 141.16 141.28 140.62 141.03 393,011
04/22/2015 141.47 141.89 141.1701 141.66 163,760
04/21/2015 141.37 141.9 141.28 141.33 365,777
04/20/2015 138.74 139.34 138.64 138.73 151,608
04/17/2015 138.99 139.03 138 138.43 253,920
04/16/2015 139.18 139.504 138.79 138.98 186,530
04/15/2015 139.23 139.3806 138.68 139.08 177,583
04/14/2015 138.69 138.98 138.13 138.66 171,630
04/13/2015 137.67 138 137.2 137.56 320,184
04/10/2015 138.71 139.82 138.66 139.65 320,326
04/09/2015 139.1 140.1212 139 139.91 276,669
04/08/2015 139.86 140.365 139.54 139.94 142,139
04/07/2015 140.1 140.64 139.65 139.72 260,796
04/06/2015 140 141.21 140 140.64 157,785
04/02/2015 139.83 140.9 139.63 140.02 249,000
04/01/2015 138.33 138.6604 137.77 138.48 358,866
03/31/2015 140.88 140.94 139.71 139.89 555,115
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?