Toyota Motor Corp Ltd Ord Historical Stock Prices

TM 
$135.71
*  
0.34
0.25%
Get TM Alerts
*Delayed - data as of Mar. 2, 2015 10:40 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:40  135.25  135.71  135.25  135.71 89,380
02/27/2015 135.35 135.8 135.35 135.37 219,906
02/26/2015 136.88 137.46 136.63 136.8 258,041
02/25/2015 136.8 137.1397 136.39 136.87 236,844
02/24/2015 137.6 138.7 137.24 138.34 334,976
02/23/2015 136.9 137.204 136.405 136.98 199,760
02/20/2015 135.94 136.99 135.86 136.9 239,833
02/19/2015 134.5 135.49 134.38 135.28 218,587
02/18/2015 133.66 134.36 133.65 134.16 258,385
02/17/2015 132 132.69 132 132.08 365,361
02/13/2015 131.99 132.79 131.99 132.49 301,012
02/12/2015 131.39 131.99 131.2 131.82 327,581
02/11/2015 130.8 131.25 130.7443 131.02 449,162
02/10/2015 129.71 131.06 129.71 130.85 229,057
02/09/2015 129.47 129.7499 128.96 129.16 185,983
02/06/2015 129.77 130.49 129.37 129.57 384,870
02/05/2015 130.98 131.92 130.78 131.74 448,164
02/04/2015 132.2 134.24 132.2 132.68 471,336
02/03/2015 129.55 131.17 129.42 131.1 457,984
02/02/2015 130.1 131.13 129.71 131.09 280,178
01/30/2015 129.49 129.98 128.69 128.85 273,905
01/29/2015 131.48 132.18 130.9355 132.15 411,824
01/28/2015 132.23 132.42 130.7 130.95 304,090
01/27/2015 131.13 131.73 130.88 131.1 302,044
01/26/2015 130.98 132.31 130.98 131.86 350,596
01/23/2015 130 130.21 129.5 129.66 292,883
01/22/2015 128.97 130.23 127.96 129.86 235,477
01/21/2015 128.36 128.82 128.01 128.66 606,667
01/20/2015 129.5 129.795 128.76 129.16 436,712
01/16/2015 128.32 129 128.05 128.88 441,625
01/15/2015 127.87 128.37 126.63 126.78 310,433
01/14/2015 125.42 125.98 124.63 125.82 363,910
01/13/2015 127.05 127.87 125.63 126.41 252,873
01/12/2015 126.5 127.74 125.34 126.04 306,686
01/09/2015 127.77 127.77 125.98 126.08 150,308
01/08/2015 126.45 127.7 126.45 127.58 498,752
01/07/2015 125.52 126.06 125.06 125.17 385,738
01/06/2015 123.4 123.72 121.2107 122.1 285,608
01/05/2015 124.44 124.61 123.05 123.37 240,551
01/02/2015 126.23 126.64 124.89 125.67 249,969
12/31/2014 125.6 126.21 125.4 125.48 151,146
12/30/2014 125.96 126.07 125.33 125.91 169,071
12/29/2014 127.08 127.6 126.86 127.37 203,629
12/26/2014 127 128.29 127 128.1 160,090
12/24/2014 127.2 127.3331 126.76 126.76 79,976
12/23/2014 126.74 127.31 126.56 126.76 188,191
12/22/2014 126.3 126.89 125.93 126.64 597,989
12/19/2014 126.72 127.46 126.52 127.01 396,747
12/18/2014 124.13 124.79 123.82 124.74 306,688
12/17/2014 122 123.63 122 123.22 337,966
12/16/2014 122.36 123.4799 121.75 121.94 543,450
12/15/2014 123.54 123.81 121.06 121.55 597,098
12/12/2014 125.66 126.07 124.5201 124.54 350,144
12/11/2014 126.55 127.33 125.87 126.09 251,933
12/10/2014 126.9 126.91 125.12 125.49 508,782
12/09/2014 127.85 128.42 126.8198 128.36 471,506
12/08/2014 129.04 129.19 128.25 128.42 359,494
12/05/2014 128.86 129.3 128.47 129.03 423,536
12/04/2014 128.81 128.81 128.105 128.6 505,129
12/03/2014 127.5 127.89 127.12 127.71 471,259
12/02/2014 126.56 127.03 126.32 126.57 493,922
12/01/2014 124.66 125.57 124.55 124.94 485,796
11/28/2014 122.91 123.33 122.44 123.13 234,417
11/26/2014 121.99 122 121.411 121.7 291,794
11/25/2014 121.75 121.99 121.7375 121.81 190,176
11/24/2014 121.49 121.74 121.3 121.46 660,984
11/21/2014 120.61 121.7 120.61 121.29 920,484
11/20/2014 119.75 120.029 119.51 119.72 162,970
11/19/2014 120.07 120.52 119.46 120.35 389,663
11/18/2014 119.68 120.39 119.57 120.07 332,236
11/17/2014 118.5 119.14 118.08 118.59 324,060
11/14/2014 119.58 119.88 119.231 119.82 214,214
11/13/2014 119.65 120.37 119.65 119.82 269,844
11/12/2014 118.74 118.9399 118.11 118.79 252,834
11/11/2014 118.5 119.43 118.43 119.14 502,362
11/10/2014 117.81 118.29 117.5 117.97 429,760
11/07/2014 118.43 118.67 117.68 118.67 570,783
11/06/2014 119.52 119.98 119.02 119.83 435,384
11/05/2014 121.03 121.75 120.41 121.37 393,283
11/04/2014 119.5 119.72 118.31 119.4 569,633
11/03/2014 121.3 122.03 120.81 122 856,799
10/31/2014 119.05 121.44 118.5 121.35 1,280,481
10/30/2014 114.8 116.3 114.79 115.86 194,900
10/29/2014 116 116.65 115.265 115.81 245,793
10/28/2014 114.65 115.1 114.1101 115.1 389,890
10/27/2014 114.32 114.85 113.86 114.34 198,460
10/24/2014 114.41 114.654 113.87 114.51 312,481
10/23/2014 113.25 114.15 112.93 113.41 408,288
10/22/2014 113.11 113.42 112.2 112.27 413,550
10/21/2014 112.36 113.47 112.13 113.35 665,287
10/20/2014 112.33 113.5 112.3 113.31 408,910
10/17/2014 108.99 110.39 108.94 109.79 469,117
10/16/2014 108.99 110.8355 108.62 110.18 441,671
10/15/2014 109.78 110.38 108.4 110.06 632,551
10/14/2014 111.94 112.0395 111.26 111.62 759,435
10/13/2014 114.17 114.67 112.59 112.67 425,679
10/10/2014 115.01 115.75 113.85 113.97 448,360
10/09/2014 116.21 116.3 114.24 114.52 371,177
10/08/2014 115.58 116.35 114.23 116.26 445,968
10/07/2014 117 117.138 115.8 115.82 398,402
10/06/2014 116.61 117.22 116.41 116.7 339,193
10/03/2014 115.7 116.31 115.48 116.16 281,533
10/02/2014 115.02 115.178 113.64 114.48 507,323
10/01/2014 117.94 117.99 116.46 116.65 676,844
09/30/2014 117.9 118.11 117.04 117.53 481,126
09/29/2014 118.07 118.15 117.08 117.52 365,739
09/26/2014 118.24 118.8 118.11 118.65 271,281
09/25/2014 119.02 119.433 117.78 117.87 437,848
09/24/2014 118.06 118.91 118.031 118.85 272,877
09/23/2014 118.98 119 118.0201 118.25 314,509
09/22/2014 119.11 119.81 118.91 119.01 409,738
09/19/2014 119.3 119.4 118.56 118.76 262,057
09/18/2014 118.82 119.5 118.74 119.43 356,530
09/17/2014 117.39 117.94 116.88 117.35 262,818
09/16/2014 117.24 117.853 117.02 117.59 320,939
09/15/2014 116.98 117.28 116.69 117.16 176,693
09/12/2014 117.38 117.4 116.83 117.11 233,396
09/11/2014 116.26 116.475 116 116.37 189,628
09/10/2014 116.07 116.59 115.78 116.49 359,544
09/09/2014 115.4 115.45 114.97 115.02 323,432
09/08/2014 116.16 116.31 115.51 116.04 219,068
09/05/2014 116.09 116.42 115.92 116.39 162,237
09/04/2014 116.19 116.76 115.9 116.05 382,695
09/03/2014 116.12 116.36 115.85 115.96 244,310
09/02/2014 115.94 116.21 115.73 116.2 293,993
08/29/2014 114.5 114.56 113.92 114.32 170,331
08/28/2014 114.6 114.9 114.03 114.43 281,282
08/27/2014 115.1 115.19 114.76 114.91 268,831
08/26/2014 115.13 115.6999 114.92 115.08 250,964
08/25/2014 114.77 115.15 114.66 114.87 238,886
08/22/2014 114.78 114.78 113.94 114.09 476,990
08/21/2014 115.75 116.25 115.71 115.78 263,917
08/20/2014 115.62 115.8799 115.2 115.7 319,879
08/19/2014 117.1 117.21 116.81 116.95 221,878
08/18/2014 117.01 117.4699 117.01 117.21 156,882
08/15/2014 117.25 117.38 116.26 116.89 220,267
08/14/2014 117.47 117.79 117.25 117.74 181,474
08/13/2014 117.85 118.33 117.77 117.93 217,832
08/12/2014 117.07 117.55 116.83 117.24 242,541
08/11/2014 116.73 117.1997 116.5 116.76 264,818
08/08/2014 116.64 117.66 116.15 117.63 254,436
08/07/2014 117.46 118.08 116.43 116.68 260,439
08/06/2014 116.13 116.76 115.43 116.61 429,332
08/05/2014 119.01 119.82 118.5133 119.03 360,171
08/04/2014 117.93 118.33 117.62 118.12 131,259
08/01/2014 117.71 118.08 117.287 117.59 206,880
07/31/2014 119.31 119.71 117.94 117.99 290,856
07/30/2014 120.52 120.52 119.54 120.04 293,059
07/29/2014 120.59 121.46 120.5 120.58 399,224
07/28/2014 119.96 120.76 119.75 120.58 172,782
07/25/2014 119.92 120 119.32 119.63 140,159
07/24/2014 119.61 119.99 119.37 119.38 152,615
07/23/2014 119.39 119.65 119.05 119.43 171,208
07/22/2014 118.72 119.4199 118.72 119.18 117,655
07/21/2014 118.69 119 118.03 118.66 143,856
07/18/2014 118.84 118.985 118.35 118.9 207,982
07/17/2014 119.2 119.4781 118.2 118.38 244,726
07/16/2014 119.4 119.52 119.11 119.15 181,157
07/15/2014 119 119.09 118.33 118.71 187,696
07/14/2014 119.37 119.49 118.89 119 166,822
07/11/2014 118.41 118.8 118.12 118.52 347,304
07/10/2014 117.48 118.39 116.61 118.05 466,739
07/09/2014 119.8 120.29 119 120.04 292,266
07/08/2014 120.94 120.94 119.631 120.3 343,415
07/07/2014 121.25 121.8 120.86 121.16 328,725
07/03/2014 121.35 121.9 121.05 121.73 195,943
07/02/2014 122.34 122.35 121.63 121.88 223,539
07/01/2014 121.43 122.28 121.35 122.26 500,984
06/30/2014 119.75 119.88 119.44 119.66 505,030
06/27/2014 118.71 118.94 118.47 118.84 353,206
06/26/2014 118 118 117.29 117.65 195,647
06/25/2014 116.91 117.52 116.63 117.47 208,587
06/24/2014 117.26 117.39 116.5001 116.55 219,573
06/23/2014 117.1 117.29 116.7 117.22 233,772
06/20/2014 118.21 118.42 117.72 118.22 513,556
06/19/2014 117.5 118.07 117.03 117.75 660,337
06/18/2014 114.84 116.22 114.6395 116.05 360,691
06/17/2014 115.13 115.24 114.51 114.71 221,974
06/16/2014 114.27 114.66 113.9 114.48 225,235
06/13/2014 114.12 114.3563 114 114.24 185,200
06/12/2014 114.78 115.29 114.11 114.26 292,368
06/11/2014 114.06 114.47 113.78 114.06 207,004
06/10/2014 113.68 114.12 113.3801 113.87 348,856
06/09/2014 115 115.31 114.83 115.07 220,163
06/06/2014 114.62 115.456 114.52 115.15 370,853
06/05/2014 114.2 114.8 113.82 114.59 318,459
06/04/2014 114.51 114.66 113.39 114.48 558,141
06/03/2014 114.16 115.0299 114.16 114.92 593,396
06/02/2014 114.12 114.19 113.27 113.95 660,380
05/30/2014 113.35 113.39 112.9 113.11 449,726
05/29/2014 111.29 111.71 111.07 111.49 348,537
05/28/2014 110.55 110.8 109.5 109.91 259,051
05/27/2014 109.93 110.17 109.53 110.11 296,381
05/23/2014 109.51 109.73 109.3801 109.64 175,619
05/22/2014 108.9 109.895 108.87 109.49 546,845
05/21/2014 107.8 108.2201 107.59 108.06 307,040
05/20/2014 108.17 108.28 107.63 107.67 333,205
05/19/2014 108.11 108.79 107.81 108.61 358,860
05/16/2014 109.37 109.62 108.96 109.61 237,357
05/15/2014 110.34 110.66 109 109.5 257,901
05/14/2014 111.07 111.4385 110.41 110.43 699,545
05/13/2014 110.21 111.54 110.09 111.38 564,181
05/12/2014 108.87 109.319 108.6 109.21 344,322
05/09/2014 108.96 109.38 108.53 108.87 371,691
05/08/2014 108.5 108.61 107.53 108.15 366,537
05/07/2014 109 109.14 108.58 109.03 318,994
05/06/2014 109.5 109.57 108.72 109 429,373
05/05/2014 109.78 109.93 109.41 109.44 274,785
05/02/2014 109.99 110.18 109.674 109.93 420,460
05/01/2014 110.02 110.15 109.37 109.73 340,914
04/30/2014 108 108.5 107.67 108.42 467,669
04/29/2014 107.81 107.99 107.38 107.5 296,503
04/28/2014 107.4 107.46 106.35 107.07 392,847
04/25/2014 106.81 107.2156 106.35 106.49 436,520
04/24/2014 107.34 107.34 106.58 107.04 459,612
04/23/2014 108.28 108.49 108.12 108.15 276,840
04/22/2014 108.45 108.6259 108.21 108.42 343,934
04/21/2014 108.9 108.93 108.44 108.64 376,965
04/17/2014 108.54 108.615 107.69 108.02 393,123
04/16/2014 108 108.5035 107.7 108.47 372,713
04/15/2014 106.63 106.97 105.67 106.86 487,952
04/14/2014 107.18 107.7 106.732 107.32 497,407
04/11/2014 104.3 105.81 104.05 104.89 912,332
04/10/2014 105.07 105.28 103.38 103.39 1,535,390
04/09/2014 106.9 107.83 106.67 107.73 1,117,606
04/08/2014 109.1 109.34 108.63 109.1 611,915
04/07/2014 111.51 111.76 110.84 111.39 401,810
04/04/2014 112.22 112.596 111.03 111.26 598,392
04/03/2014 112.93 113.59 112.54 112.86 453,245
04/02/2014 113.36 113.505 112.7 113.44 351,097
04/01/2014 112.95 113.34 112.81 113.22 539,173
03/31/2014 113.1 113.49 112.55 112.9 480,999
03/28/2014 113.42 113.72 112.5701 112.83 539,436
03/27/2014 111.9 112 111.31 111.58 558,970
03/26/2014 110.94 111.98 110.25 110.53 858,447
03/25/2014 108.92 109.3083 108.3 108.46 349,316
03/24/2014 108.3 108.44 107.19 107.94 362,498
03/21/2014 107.65 108.43 107.34 107.37 413,222
03/20/2014 106.55 107.73 106.31 107.61 668,120
03/19/2014 109.205 109.74 108.16 108.68 513,278
03/18/2014 109.45 110.27 109.3401 109.83 318,963
03/17/2014 110.07 110.809 109.93 110.67 438,455
03/14/2014 109.07 109.43 108.49 108.76 753,188
03/13/2014 111.49 111.78 109.68 110.21 396,119
03/12/2014 111.28 111.64 110.57 111.3 483,922
03/11/2014 113.21 113.4265 112.41 112.46 224,106
03/10/2014 113.61 113.8 113 113.34 235,510
03/07/2014 114.8 114.9696 113.8 113.96 309,020
03/06/2014 114.8 114.954 114.54 114.65 392,150
03/05/2014 113.18 113.74 112.83 113.26 621,904
03/04/2014 114.83 115.2788 114.66 115.21 286,538
03/03/2014 113.84 113.9823 113.15 113.6 456,342
02/28/2014 115.17 115.92 114.8601 115.3 307,798
02/27/2014 115.25 116.02 114.87 116.02 227,765
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.

Research Brokers before you trade

Want to trade FX?