Toyota Motor Corp Ltd Ord Historical Stock Prices

TM 
$117.16
*  
0.05
0.04%
Get TM Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading TM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  117.29  117.28  116.69  117.16 176,643
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
02/26/2014 116 116.02 115.37 115.58 231,268
02/25/2014 116.25 116.92 115.94 116.47 298,567
02/24/2014 116.05 116.54 115.86 116.17 328,602
02/21/2014 116.39 117.07 116.27 116.34 315,779
02/20/2014 115.41 115.77 114.86 115.33 242,323
02/19/2014 115.91 116.42 115.1 115.22 279,915
02/18/2014 116.52 117.11 115.75 116.28 387,483
02/14/2014 115.1 115.77 115 115.17 621,954
02/13/2014 114.98 116.39 114.86 116.15 418,971
02/12/2014 117.55 118.41 117.25 117.56 466,746
02/11/2014 117.79 118.11 117.1 117.91 366,105
02/10/2014 117.5 117.51 116.6 117.04 384,997
02/07/2014 115.9 117.66 115.71 117.38 610,918
02/06/2014 114.58 116.18 114.44 115.96 439,287
02/05/2014 114.79 115.85 114.11 115.66 709,916
02/04/2014 111.85 112.66 110.75 112.49 561,226
02/03/2014 113.97 114.15 112.08 112.75 553,831
01/31/2014 114.92 115.5 113.61 114.76 566,311
01/30/2014 117.44 117.828 116.7 117.16 329,894
01/29/2014 118.26 118.32 116.92 117.2 542,274
01/28/2014 117.53 118.27 117.285 117.83 564,443
01/27/2014 117.88 118.26 116.15 117.03 672,971
01/24/2014 118.99 119.04 117.71 117.88 591,867
01/23/2014 120.4 120.44 119.06 119.36 435,852
01/22/2014 121.29 121.74 120.74 121.69 371,366
01/21/2014 120.5 120.54 119.63 120.46 550,037
01/17/2014 119.38 119.98 118.95 119.19 407,819
01/16/2014 119.6 119.83 118.9 119.83 244,569
01/15/2014 119.45 120.04 119.11 119.47 426,418
01/14/2014 119.25 119.75 118.67 119.46 473,306
01/13/2014 120.5 120.5 119.2 119.4 421,647
01/10/2014 120.49 120.89 120 120.81 242,048
01/09/2014 120.33 120.5 119.59 120.33 338,460
01/08/2014 120.18 120.18 119.65 119.85 349,411
01/07/2014 120.39 120.59 119.99 120.46 306,240
01/06/2014 120.88 120.98 120.001 120.17 441,114
01/03/2014 121 121.2871 119.87 120.51 530,469
01/02/2014 121.6 121.6 120.1 120.63 239,449
12/31/2013 121.5 121.92 121.22 121.92 230,010
12/30/2013 122.87 122.87 121.32 121.36 288,577
12/27/2013 122.47 122.48 121.45 121.88 292,879
12/26/2013 120.41 121.96 120.41 121.69 434,901
12/24/2013 118.25 118.62 118.25 118.61 289,149
12/23/2013 118.95 119.45 118.783 119.27 394,999
12/20/2013 118.47 118.82 118.21 118.75 340,719
12/19/2013 118.93 119.22 118.37 118.71 691,942
12/18/2013 120.01 121.09 119.19 121.04 680,649
12/17/2013 118.49 119.11 118.11 118.63 343,193
12/16/2013 118.56 119.14 118.41 118.65 661,711
12/13/2013 120 120.0001 118.92 119.22 595,143
12/12/2013 120.65 120.99 120.26 120.34 324,215
12/11/2013 121.33 121.82 120.2 120.34 417,408
12/10/2013 121.38 121.94 121.3 121.7 362,614
12/09/2013 122.65 122.93 122.27 122.43 326,044
12/06/2013 122.28 123.14 122.28 122.74 283,772
12/05/2013 122.3 122.42 121.26 121.6 460,056
12/04/2013 122.46 123.59 122.11 123.11 389,363
12/03/2013 123.55 124.0796 122.53 123.61 489,446
12/02/2013 124.82 125.55 124.04 124.1 521,174
11/29/2013 125.05 125.49 124.892 125.05 184,534
11/27/2013 125 125.68 124.91 125.21 246,201
11/26/2013 125.21 125.35 124.76 124.93 291,576
11/25/2013 126.5 126.5 125.455 125.6 263,134
11/22/2013 125.72 126.76 125.441 126.31 384,973
11/21/2013 125.11 125.7999 125.11 125.61 635,290
11/20/2013 126.22 126.74 125.81 126.05 285,771
11/19/2013 126.31 126.77 125.79 126.24 731,256
11/18/2013 127.61 128.6 127.26 127.65 846,251
11/15/2013 127.68 128.32 127.565 127.98 311,620
11/14/2013 127 127.94 126.79 127.48 307,128
11/13/2013 126.32 127.74 125.98 127.66 332,868
11/12/2013 126.4 127.34 126.39 127.3 641,650
11/11/2013 126.87 127.05 126.426 126.67 315,113
11/08/2013 126.31 127.63 126.31 127.37 459,527
11/07/2013 127.71 128.25 125.74 125.92 499,064
11/06/2013 130.35 130.35 129.05 129.2 363,116
11/05/2013 128.79 129.2 128.15 128.59 498,544
11/04/2013 130 130 129.2101 129.63 201,481
11/01/2013 129.51 130.15 128.96 129.76 202,437
10/31/2013 130.34 130.4 129.25 129.42 373,941
10/30/2013 130.04 130.48 129.63 130.2 478,679
10/29/2013 128.5 129 128.37 128.95 302,153
10/28/2013 129 129 128.22 128.37 282,824
10/25/2013 128.81 129.4 128.5 128.69 308,177
10/24/2013 129.6 130 129.07 129.82 164,248
10/23/2013 129.26 129.628 128.5525 129.25 327,443
10/22/2013 132.53 132.53 129.57 130.71 344,274
10/21/2013 129.37 131 129.17 129.38 561,166
10/18/2013 129 129.903 128.7 129.52 357,688
10/17/2013 129.45 130.11 129.2 130.1 317,689
10/16/2013 129.5 130.4399 128.8 130.24 187,935
10/15/2013 130.36 130.4 129.5 129.61 439,292
10/14/2013 130 131.18 129.901 130.75 317,067
10/11/2013 130.74 131.65 129.9 131.65 568,308
10/10/2013 130.06 131 129.73 131 364,158
10/09/2013 127.67 128.13 125.98 128.09 565,219
10/08/2013 125.49 125.56 123.5 123.68 291,194
10/07/2013 125.46 126.34 125.26 125.34 289,609
10/04/2013 127.47 128.2799 127.02 128.01 155,363
10/03/2013 128.5 128.5 126.9 127.75 176,984
10/02/2013 127.08 127.93 126.13 127.66 225,016
10/01/2013 128.03 128.47 126.73 127.32 305,661
09/30/2013 127.49 128.24 126.55 128.03 358,532
09/27/2013 129.91 130.7899 129.86 130.26 179,558
09/26/2013 130.87 132.34 130.76 131.98 247,466
09/25/2013 130.2 130.4 129.5 129.85 260,897
09/24/2013 130.62 131.3536 129.9301 130.56 221,619
09/23/2013 129.41 129.95 128.84 129.78 296,273
09/20/2013 130.4 130.71 129.24 129.45 407,968
09/19/2013 130.56 130.86 129.77 130.2 629,549
09/18/2013 127.49 131.17 127.32 130.93 594,235
09/17/2013 126.39 127.27 126.1 126.78 286,610
09/16/2013 128 128.47 127.49 127.75 163,712
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?