Home > Quotes > TM > Historical Prices

Toyota Motor Corp Ltd Ord Historical Stock Prices

TM 
$121.9525
*  
0.3375
  negative  
0.28%
Get TM Alerts
*Delayed - data as of Jun. 19, 2013 9:56 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
9:56  122.41  122.70  121.85  121.9525 58,414
06/18/2013 122.44 122.94 121.9 122.29 721,263
06/17/2013 120.05 120.89 119.5345 120.38 586,163
06/14/2013 118.687 119.259 116.79 117.38 591,485
06/13/2013 119.17 121.35 119.01 121.3 449,466
06/12/2013 120.96 121.33 118.37 119.13 595,420
06/11/2013 120.34 121.269 119.27 119.92 861,755
06/10/2013 121.68 121.83 120.41 121.15 857,178
06/07/2013 114.47 117.54 113.59 117.06 1,392,446
06/06/2013 113.52 114.5 112.28 114.48 695,631
06/05/2013 115.26 116.02 114.54 114.87 514,639
06/04/2013 118.31 118.89 117.09 118.26 618,791
06/03/2013 115.58 116.35 113.64 116.21 1,238,272
05/31/2013 118.43 119.475 117.49 117.55 657,000
05/30/2013 120.32 121.16 120.21 120.46 558,688
05/29/2013 120.3 120.4 118.71 119.57 930,305
05/28/2013 122.78 124.42 122.75 123.18 658,798
05/24/2013 121 121.76 119.54 120.53 1,252,339
05/23/2013 122.48 124.98 119.89 124.66 1,491,409
05/22/2013 130 130.99 127.51 127.84 917,613
05/21/2013 129.69 129.98 129.124 129.72 513,083
05/20/2013 128.15 128.98 128.1 128.65 667,525
05/17/2013 126.32 127.47 126.28 127.32 605,570
05/16/2013 126 126.24 124.88 125.12 571,779
05/15/2013 125.61 126.6 125.38 126.6 795,164
05/14/2013 122.97 124.38 122.5 124.15 1,332,707
05/13/2013 123.28 124.85 123.0801 124.83 1,250,300
05/10/2013 119.81 121.38 119.59 121.28 1,370,714
05/09/2013 117.47 118.68 117.16 118.14 1,061,774
05/08/2013 117.74 119.75 116.56 119.7 946,427
05/07/2013 116.52 117.57 115.96 116.08 560,411
05/06/2013 115 115.25 114.84 115.03 241,628
05/03/2013 114.95 115.41 114.85 114.92 437,546
05/02/2013 113.09 114.74 112.84 114.38 460,979
05/01/2013 114.27 114.75 113.68 113.72 631,977
04/30/2013 115.91 116.3899 115.82 116.3 334,627
04/29/2013 115.96 116.815 115.7901 116.54 172,783
04/26/2013 115.35 115.9224 115.09 115.48 387,604
04/25/2013 115.28 116.29 114.58 115.84 544,865
04/24/2013 113.44 114.29 113.183 113.69 622,157
04/23/2013 112.22 113.17 112.13 112.94 705,462
04/22/2013 111.56 112.6899 111.28 112.23 773,536
04/19/2013 111.69 112.4 111.23 112.26 372,298
04/18/2013 111.32 111.32 110.3884 110.55 312,153
04/17/2013 112.74 112.9199 111.34 111.66 646,690
04/16/2013 112.48 112.8299 112.07 112.51 327,457
04/15/2013 112.29 113 111 111.09 567,690
04/12/2013 113.26 113.62 112 113.1 580,802
04/11/2013 112.5 113.6399 111.82 113.28 2,011,028
04/10/2013 108.65 108.98 108.39 108.78 592,367
04/09/2013 107.15 107.95 106.8401 107.52 686,451
04/08/2013 107.5 108.74 107.17 108.71 1,075,567
04/05/2013 105.28 106.72 104.96 106.5 1,578,223
04/04/2013 105.24 105.89 104.82 105.63 1,709,339
04/03/2013 102.49 102.59 100.66 100.88 559,726
04/02/2013 99.82 100.36 99.7 99.95 498,708
04/01/2013 101.88 101.89 100.88 101.22 334,860
03/28/2013 102.64 102.68 102.2 102.64 327,121
03/27/2013 102.62 103.196 102.43 103.1 657,695
03/26/2013 103.84 103.96 103.13 103.6 277,893
03/25/2013 104.27 104.29 102.5 103.31 295,403
03/22/2013 103.68 104.05 103.61 103.99 175,498
03/21/2013 104.3 104.3 103.25 103.53 342,070
03/20/2013 103.4 104.64 103.4 104.28 308,732
03/19/2013 103.69 104 102.6001 103.15 242,370
03/18/2013 103.43 103.62 102.7 102.87 481,464
03/15/2013 104.14 104.2 103.51 103.93 285,537
03/14/2013 103.07 103.64 103.04 103.54 196,520
03/13/2013 102.66 103.25 102.53 102.95 180,411
03/12/2013 102.94 103.4399 102.54 102.76 398,437
03/11/2013 103.9 104.19 103.73 104.19 174,293
03/08/2013 103.42 104 103 103.69 420,546
03/07/2013 103.2 103.83 103.1 103.26 398,910
03/06/2013 104.23 104.62 103.72 104.45 606,390
03/05/2013 102.73 103.8 102.54 103.3 2,210,163
03/04/2013 102.01 102.46 101.48 102.44 244,876
03/01/2013 102.33 102.959 102 102.69 925,792
02/28/2013 102.885 103.08 102.07 102.6 538,821
02/27/2013 100.49 101.804 100.31 101.61 434,559
02/26/2013 102.25 102.78 101.5 102.46 845,888
02/25/2013 102.13 102.48 99.34 99.42 680,924
02/22/2013 102.03 102.34 101.46 102.34 694,387
02/21/2013 101.76 101.91 100.33 101.1 608,545
02/20/2013 103.79 103.99 102.54 102.59 602,097
02/19/2013 101.77 102.69 101.6 102.52 753,262
02/15/2013 102.96 103.1 102.42 102.6 478,633
02/14/2013 103 103.5 102.58 102.64 535,273
02/13/2013 104.67 104.92 104.02 104.21 855,581
02/12/2013 105.1 105.22 104.66 104.83 455,287
02/11/2013 105.08 106 105.08 105.93 700,008
02/08/2013 104.6 104.9 104.04 104.45 779,496
02/07/2013 103.32 103.6 102.4 102.8 681,953
02/06/2013 101.75 102.8 101.46 102.8 1,104,845
02/05/2013 99.51 99.67 98.2 98.86 714,491
02/04/2013 98.44 98.62 97.63 97.83 650,033
02/01/2013 97.24 98.27 97.19 98.13 534,847
01/31/2013 95.6 95.65 95.11 95.37 329,693
01/30/2013 96.12 96.3135 95.55 95.6 256,760
01/29/2013 95.27 95.84 95.18 95.6 370,400
01/28/2013 95.2 95.2 94.5101 94.78 416,462
01/25/2013 96.45 96.48 95.918 96.1 372,821
01/24/2013 94.99 96.145 94.99 95.74 521,885
01/23/2013 94.2 94.59 94.14 94.45 422,328
01/22/2013 94.37 94.945 94.15 94.83 558,332
01/18/2013 95.97 96.01 95.46 95.89 517,552
01/17/2013 95.96 97.17 95.59 96.78 744,763
01/16/2013 94.33 95.49 94.2 94.64 700,363
01/15/2013 95.58 96.57 95.3 96.43 1,054,749
01/14/2013 96.58 97.03 96.415 96.8 602,758
01/11/2013 95.99 96.49 95.99 96.11 495,017
01/10/2013 96.28 97.1075 96.05 96.86 452,295
01/09/2013 95.09 95.66 95.01 95.66 378,864
01/08/2013 93.97 94.28 93.2 93.93 501,033
01/07/2013 95.35 95.84 94.39 95.53 325,500
01/04/2013 96.78 97.55 96.4 97.34 743,764
01/03/2013 95.3699 96.1259 95.121 95.37 540,625
01/02/2013 94.78 95.99 94.78 95.99 535,638
12/31/2012 92.04 93.3648 92.04 93.25 521,490
12/28/2012 92.29 92.45 91.87 92.07 508,923
12/27/2012 91.72 92.61 91.31 92.54 684,484
12/26/2012 90.53 90.97 90.151 90.36 586,330
12/24/2012 90.9 91.38 90.81 91.18 163,560
12/21/2012 90.45 91.01 90.18 90.77 532,746
12/20/2012 92.32 92.69 91.82 92.63 754,640
12/19/2012 91.36 91.41 90.61 90.75 561,431
12/18/2012 88.02 89.33 87.7 89.25 612,481
12/17/2012 85.86 86.59 85.86 86.59 168,165
12/14/2012 85.68 86 85.67 85.92 167,942
12/13/2012 85.92 86 85 85.88 359,565
12/12/2012 86.24 87 86.24 86.78 328,681
12/11/2012 85.8 86.37 85.73 86.05 272,859
12/10/2012 85.6 86.05 85.56 85.92 250,290
12/07/2012 85.73 86.2 85.54 86.1 252,353
12/06/2012 85.46 85.66 85.28 85.66 170,253
12/05/2012 85.06 85.55 84.95 85.27 252,453
12/04/2012 85.5 85.97 85.4601 85.52 244,900
12/03/2012 85.62 86.07 85.52 85.66 334,475
11/30/2012 85.94 86.2185 85.85 86.08 273,555
11/29/2012 85.6 86.65 85.55 86.51 300,553
11/28/2012 84.45 85.23 83.801 85.11 302,109
11/27/2012 85.72 85.8 85.12 85.24 249,468
11/26/2012 86.58 86.84 86.23 86.73 438,427
11/23/2012 85.44 85.69 85.12 85.61 352,887
11/21/2012 84.02 84.43 83.84 84.43 285,110
11/20/2012 82.56 83.05 82.45 82.87 228,974
11/19/2012 82.96 83.32 82.86 83.31 361,870
11/16/2012 82.11 82.28 81.36 82.09 522,255
11/15/2012 79.46 80.32 79.36 80.26 739,489
11/14/2012 76.97 77.35 76.17 76.41 380,975
11/13/2012 77.51 78.16 77.33 77.87 182,171
11/12/2012 77.79 78.0199 77.69 77.7 157,659
11/09/2012 78.6 79.05 78.45 78.65 172,538
11/08/2012 79.03 79.2 78.26 78.35 223,329
11/07/2012 80.48 80.5 79.48 79.68 279,750
11/06/2012 81.17 81.44 80.94 81.24 324,900
11/05/2012 80.31 81.42 79.59 81.35 680,907
11/02/2012 78.46 78.5 77.7 77.8 157,149
11/01/2012 77.6 78.12 77.3717 78.05 186,112
10/31/2012 76.96 77.75 76.96 77.47 291,066
10/26/2012 77.3 77.62 76.856 77.36 195,026
10/25/2012 78.56 78.8 78.02 78.45 526,349
10/24/2012 77.78 77.9 77.21 77.37 198,184
10/23/2012 77.82 77.85 77.36 77.68 282,595
10/22/2012 78.91 79.14 78.32 78.97 484,408
10/19/2012 78.43 78.5 77.56 77.83 310,441
10/18/2012 78.69 78.74 78.22 78.51 840,367
10/17/2012 77.94 78.01 77.65 77.99 278,856
10/16/2012 76.76 77.3789 76.75 77.32 318,666
10/15/2012 76.25 76.34 75.83 76.21 341,088
10/12/2012 75.17 75.33 74.52 74.67 197,523
10/11/2012 74.79 75.22 74.79 74.85 369,571
10/10/2012 75.24 75.28 74.27 74.5 550,789
10/09/2012 76.44 76.48 75.785 76.06 294,298
10/08/2012 77.42 77.56 77.166 77.34 145,406
10/05/2012 77.96 78.2003 77.59 77.7 312,477
10/04/2012 78.72 79.07 78.69 78.98 305,825
10/03/2012 76.95 77.3 76.7316 77.09 246,333
10/02/2012 77 77.15 76.5681 76.85 394,416
10/01/2012 77.12 77.6 76.88 77.07 578,397
09/28/2012 78.2 78.55 78.06 78.51 646,234
09/27/2012 80 80.33 79.66 80.25 484,260
09/26/2012 79.48 79.54 78.54 78.67 576,356
09/25/2012 81.28 81.45 80.42 80.48 549,465
09/24/2012 80.34 80.55 80.05 80.5 341,092
09/21/2012 82.08 82.15 81.5 81.5 121,256
09/20/2012 81.88 82.05 81.49 81.94 227,792
09/19/2012 82.17 82.69 82.07 82.18 314,787
09/18/2012 81.26 81.56 81.14 81.42 395,159
09/17/2012 82.76 82.79 81.4 81.41 411,995
09/14/2012 83.17 83.735 83.05 83.18 349,849
09/13/2012 81.39 83.04 81.22 82.94 377,861
09/12/2012 82.28 82.42 81.79 82.07 267,968
09/11/2012 81.19 81.52 81.11 81.3 339,464
09/10/2012 82.19 82.24 81.63 81.69 251,639
09/07/2012 80.81 81.74 80.72 81.67 420,415
09/06/2012 79.37 80.37 79.37 80.32 351,683
09/05/2012 78.09 78.58 78.01 78.44 467,740
09/04/2012 78.7 79.05 78.4 78.73 378,893
08/31/2012 79.57 79.8983 79.01 79.62 299,954
08/30/2012 80.62 80.63 80.02 80.23 177,018
08/29/2012 80.9 81.1 80.68 81 211,139
08/28/2012 80.8 81.12 80.7 80.89 215,291
08/27/2012 82 82 81.53 81.59 136,406
08/24/2012 81.84 82.5333 81.75 82.48 150,179
08/23/2012 82.54 82.64 81.84 82.06 275,835
08/22/2012 82.23 82.69 82.03 82.46 513,536
08/21/2012 82.54 82.74 81.75 81.9 354,971
08/20/2012 82 82.03 81.6 81.67 185,243
08/17/2012 82.72 82.83 82.38 82.57 189,643
08/16/2012 81.82 82.46 81.62 82.31 332,059
08/15/2012 80.12 80.46 80.036 80.21 191,391
08/14/2012 80.5 80.63 80.15 80.34 295,529
08/13/2012 81.05 81.4 80.91 80.99 264,229
08/10/2012 80.58 81.55 80.5 81.49 257,820
08/09/2012 81.31 81.81 81.26 81.56 206,626
08/08/2012 80.46 81.15 80.379 80.94 461,038
08/07/2012 81.97 82 81.63 81.69 322,283
08/06/2012 80.31 81.11 79.8 80.75 1,414,544
08/03/2012 80.14 81.325 79.86 81.06 1,725,359
08/02/2012 76.8 77.19 76.22 77.03 1,199,471
08/01/2012 77.08 77.32 76.5 76.71 1,176,572
07/31/2012 77.04 77.07 76.47 76.51 1,462,118
07/30/2012 75.39 75.61 75.17 75.47 187,052
07/27/2012 75.31 76.25 75.03 76.09 283,722
07/26/2012 73.86 74.25 73.67 74.11 211,505
07/25/2012 72.49 72.7999 72.04 72.51 226,307
07/24/2012 73.47 73.51 72.56 72.98 338,599
07/23/2012 74.31 74.45 73.76 74.23 208,105
07/20/2012 75.4 75.61 75.112 75.13 252,609
07/19/2012 76.68 77.08 76.63 76.75 147,908
07/18/2012 75.9 76.67 75.88 76.48 240,273
07/17/2012 75.93 76.07 75.41 75.88 184,460
07/16/2012 76.2 76.45 76.03 76.23 158,902
07/13/2012 75.72 76.68 75.72 76.55 166,394
07/12/2012 76.08 76.2 75.43 75.91 397,078
07/11/2012 77.5 77.73 76.99 77.36 179,893
07/10/2012 78.48 78.48 77.31 77.59 283,990
07/09/2012 79.2 79.35 78.77 79.34 158,592
07/06/2012 80.08 80.38 79.71 80.14 162,214
07/05/2012 80.58 80.78 80.2705 80.62 235,147
07/03/2012 80.64 81.12 80.53 80.88 174,628
07/02/2012 80.34 80.35 79.6 80.18 270,611
06/29/2012 80.27 80.5 79.81 80.48 796,951
06/28/2012 77.62 78.114 77.2428 78.04 341,409
06/27/2012 76.25 76.4 76.1 76.28 415,036
06/26/2012 76.44 76.49 75.85 76.3 515,136
06/25/2012 76.49 76.56 75.78 76.09 395,915
06/22/2012 76.99 77 76.39 76.8 188,696
06/21/2012 77.82 77.97 76.2 76.26 299,719
06/20/2012 77.19 77.44 76.7375 77.38 271,172
06/19/2012 76.72 77.25 76.5601 76.89 214,902
06/18/2012 76.53 77.18 76.5 76.85 407,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.