TM Historical Prices | Toyota Motor Corporation Common Stock

BSE

0.19% NSE

0.28%

Toyota Motor Corporation (TM)

-NYSE

127.32 2.20(1.76%) 18 May 1:33AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	126.32	127.47	126.28	127.32	605,600	127.32
16 May, 2013	126.00	126.24	124.88	125.12	571,900	125.12
15 May, 2013	125.61	126.60	125.38	126.60	795,300	126.60
14 May, 2013	122.97	124.38	122.50	124.15	1,332,800	124.15
13 May, 2013	123.28	124.85	123.08	124.83	1,251,400	124.83
10 May, 2013	119.81	121.38	119.59	121.28	1,370,800	121.28
9 May, 2013	117.47	118.68	117.16	118.14	1,061,800	118.14
8 May, 2013	117.74	119.75	116.56	119.70	946,500	119.70
7 May, 2013	116.52	117.57	115.96	116.08	560,500	116.08
6 May, 2013	115.00	115.25	114.84	115.03	241,700	115.03
3 May, 2013	114.95	115.41	114.85	114.92	437,600	114.92
2 May, 2013	113.09	114.74	112.84	114.38	461,000	114.38
1 May, 2013	114.27	114.75	113.68	113.72	632,000	113.72
30 Apr, 2013	115.91	116.39	115.82	116.30	334,700	116.30
29 Apr, 2013	115.96	116.82	115.79	116.54	172,900	116.54
26 Apr, 2013	115.35	115.92	115.09	115.48	387,700	115.48
25 Apr, 2013	115.28	116.29	114.58	115.84	544,900	115.84
24 Apr, 2013	113.44	114.29	113.18	113.69	622,200	113.69
23 Apr, 2013	112.22	113.17	112.13	112.94	705,100	112.94
22 Apr, 2013	111.56	112.69	111.28	112.23	773,600	112.23
19 Apr, 2013	111.69	112.40	111.23	112.26	372,300	112.26
18 Apr, 2013	111.32	111.32	110.39	110.55	312,200	110.55
17 Apr, 2013	112.74	112.92	111.34	111.66	646,800	111.66
16 Apr, 2013	112.48	112.83	112.07	112.51	327,500	112.51
15 Apr, 2013	112.29	113.00	111.00	111.09	567,700	111.09
12 Apr, 2013	113.26	113.62	112.00	113.10	580,800	113.10
11 Apr, 2013	112.50	113.64	111.82	113.28	2,010,500	113.28
10 Apr, 2013	108.65	108.98	108.39	108.78	592,600	108.78
9 Apr, 2013	107.15	107.95	106.84	107.52	686,500	107.52
8 Apr, 2013	107.50	108.74	107.17	108.71	1,075,600	108.71
5 Apr, 2013	105.28	106.72	104.96	106.50	1,578,300	106.50
4 Apr, 2013	105.24	105.89	104.82	105.63	1,709,400	105.63
3 Apr, 2013	102.49	102.59	100.66	100.88	559,800	100.88
2 Apr, 2013	99.82	100.36	99.70	99.95	498,800	99.95
1 Apr, 2013	101.88	101.89	100.88	101.22	334,900	101.22
28 Mar, 2013	102.64	102.68	102.20	102.64	327,200	102.64
27 Mar, 2013	102.62	103.20	102.43	103.10	657,700	103.10
26 Mar, 2013	103.84	103.96	103.13	103.60	277,800	103.60
25 Mar, 2013	104.27	104.29	102.50	103.31	295,500	103.31
22 Mar, 2013	103.68	104.05	103.61	103.99	175,500	103.99
21 Mar, 2013	104.30	104.30	103.25	103.53	342,100	103.53
20 Mar, 2013	103.40	104.64	103.40	104.28	308,800	104.28
19 Mar, 2013	103.69	104.00	102.60	103.15	242,400	103.15
18 Mar, 2013	103.43	103.62	102.70	102.87	481,500	102.87
15 Mar, 2013	104.14	104.20	103.51	103.93	285,600	103.93
14 Mar, 2013	103.07	103.64	103.04	103.54	196,600	103.54
13 Mar, 2013	102.66	103.25	102.53	102.95	180,500	102.95
12 Mar, 2013	102.94	103.44	102.54	102.76	398,500	102.76
11 Mar, 2013	103.90	104.19	103.73	104.19	174,300	104.19
8 Mar, 2013	103.42	104.00	103.00	103.69	420,600	103.69
7 Mar, 2013	103.20	103.83	103.10	103.26	399,000	103.26
6 Mar, 2013	104.23	104.62	103.72	104.45	606,300	104.45
5 Mar, 2013	102.73	103.80	102.54	103.30	2,210,200	103.30
4 Mar, 2013	102.01	102.46	101.48	102.44	244,900	102.44
1 Mar, 2013	102.33	102.96	102.00	102.69	925,800	102.69
28 Feb, 2013	102.89	103.08	102.07	102.60	538,800	102.60
27 Feb, 2013	100.49	101.80	100.31	101.61	434,600	101.61
26 Feb, 2013	102.25	102.78	101.50	102.46	845,700	102.46
25 Feb, 2013	102.13	102.48	99.34	99.42	697,300	99.42
22 Feb, 2013	102.03	102.34	101.46	102.34	694,400	102.34
21 Feb, 2013	101.76	101.91	100.33	101.10	608,600	101.10
20 Feb, 2013	103.79	103.99	102.54	102.59	602,100	102.59
19 Feb, 2013	101.77	102.69	101.60	102.52	753,100	102.52
15 Feb, 2013	102.96	103.10	102.42	102.60	478,700	102.60
14 Feb, 2013	103.00	103.50	102.58	102.64	535,300	102.64
13 Feb, 2013	104.67	104.92	104.02	104.21	855,600	104.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Toyota Motor Corporation (TM)