TM: Historical Prices for TOYOTA MTR CP ADS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	75.00	75.54	74.15	74.60	4,529,700	74.60
8-Feb-10	73.93	74.20	72.41	72.85	3,641,100	72.85
5-Feb-10	73.09	74.81	72.08	74.71	7,523,700	74.71
4-Feb-10	72.44	73.32	71.00	71.78	10,952,900	71.78
3-Feb-10	75.70	76.24	71.90	73.49	18,462,000	73.49
2-Feb-10	80.49	80.79	76.66	78.18	3,520,900	78.18
1-Feb-10	78.99	80.59	78.77	79.94	2,984,200	79.94
29-Jan-10	77.90	77.90	76.51	77.00	2,530,400	77.00
28-Jan-10	78.16	79.70	76.63	77.67	4,039,700	77.67
27-Jan-10	81.43	82.64	78.80	79.77	3,481,200	79.77
26-Jan-10	86.75	87.34	86.34	86.78	263,000	86.78
25-Jan-10	88.38	88.49	87.25	87.71	331,800	87.71
22-Jan-10	89.78	89.78	88.01	88.17	528,600	88.17
21-Jan-10	91.17	91.50	89.64	90.42	553,800	90.42
20-Jan-10	90.72	90.73	88.88	89.37	415,000	89.37
19-Jan-10	90.96	91.97	90.96	91.78	275,600	91.78
15-Jan-10	91.88	91.88	90.51	91.14	596,400	91.14
14-Jan-10	89.52	91.29	89.52	90.93	558,800	90.93
13-Jan-10	88.99	89.57	88.60	89.19	293,400	89.19
12-Jan-10	89.43	89.57	88.55	89.50	906,700	89.50
11-Jan-10	86.13	86.50	85.35	86.20	326,900	86.20
8-Jan-10	84.50	85.89	84.50	85.76	351,900	85.76
7-Jan-10	83.11	83.84	83.11	83.79	377,700	83.79
6-Jan-10	84.35	85.07	84.20	84.84	390,000	84.84
5-Jan-10	83.17	83.90	83.01	83.77	466,000	83.77
4-Jan-10	84.75	85.17	84.71	85.08	258,800	85.08
31-Dec-09	85.16	85.16	84.16	84.16	223,400	84.16
30-Dec-09	83.90	84.53	83.90	84.41	106,700	84.41
29-Dec-09	84.60	85.07	84.60	85.06	151,500	85.06
28-Dec-09	84.34	84.89	84.17	84.55	131,100	84.55
24-Dec-09	84.53	84.96	84.50	84.91	156,400	84.91
23-Dec-09	83.62	84.13	83.31	83.75	202,300	83.75
22-Dec-09	82.91	83.55	82.61	83.41	340,500	83.41
21-Dec-09	82.77	82.89	82.18	82.36	245,700	82.36
18-Dec-09	82.76	83.18	82.50	82.92	259,600	82.92
17-Dec-09	83.02	83.37	82.81	83.11	186,000	83.11
16-Dec-09	84.25	84.50	83.89	84.13	277,000	84.13
15-Dec-09	82.94	83.41	82.17	83.19	327,400	83.19
14-Dec-09	83.67	83.77	83.08	83.49	352,200	83.49
11-Dec-09	84.00	84.49	83.82	84.34	399,500	84.34
10-Dec-09	83.74	84.00	83.32	83.42	243,500	83.42
9-Dec-09	83.52	84.10	83.29	84.02	565,300	84.02
8-Dec-09	83.92	84.00	83.00	83.60	572,500	83.60
7-Dec-09	83.94	83.95	82.64	82.90	596,300	82.90
4-Dec-09	84.81	85.70	83.77	84.30	742,900	84.30
3-Dec-09	85.16	85.59	84.41	84.59	689,800	84.59
2-Dec-09	81.22	82.36	81.22	81.98	460,600	81.98
1-Dec-09	80.07	81.57	79.83	81.45	635,500	81.45
30-Nov-09	79.06	79.10	78.10	78.54	491,800	78.54
27-Nov-09	75.91	77.30	75.91	77.02	185,600	77.02
25-Nov-09	77.52	77.86	77.02	77.86	321,500	77.86
24-Nov-09	76.51	76.99	75.79	76.05	367,800	76.05
23-Nov-09	77.64	78.24	77.06	77.48	449,600	77.48
20-Nov-09	77.65	77.65	76.90	76.97	295,400	76.97
19-Nov-09	78.68	78.68	77.00	77.51	443,700	77.51
18-Nov-09	79.74	79.81	78.90	79.39	239,000	79.39
17-Nov-09	80.02	80.31	79.44	80.31	203,000	80.31
16-Nov-09	79.00	80.68	78.71	80.20	356,600	80.20
13-Nov-09	77.97	78.60	77.70	78.25	333,600	78.25
12-Nov-09	77.83	78.49	77.52	77.72	504,300	77.72
11-Nov-09	76.60	77.50	76.50	76.79	640,700	76.79
10-Nov-09	76.19	76.79	76.12	76.40	659,900	76.40
9-Nov-09	77.70	79.27	77.70	79.12	317,700	79.12
6-Nov-09	77.89	78.31	77.38	78.16	579,800	78.16
5-Nov-09	80.51	80.73	80.00	80.58	444,100	80.58
4-Nov-09	79.59	80.38	79.27	79.46	802,300	79.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions