TOMA.SG Historical Prices | TOYOTA MOTOR SP ADR Stock

Dow

0.06% Nasdaq

0.08%

TOYOTA MOTOR SP ADR (TOMA.SG)

-Stuttgart

100.29 0.58(0.58%) May 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	95.21	95.21	95.21	95.21	0	95.21
May 16, 2013	95.03	100.29	95.03	100.29	100	100.29
May 15, 2013	94.47	99.71	94.47	99.71	100	99.71
May 14, 2013	91.19	91.19	91.19	91.19	0	91.19
May 13, 2013	92.13	92.13	92.13	92.13	0	92.13
May 10, 2013	88.93	88.93	88.93	88.93	0	88.93
May 9, 2013	45.30	87.95	45.30	87.95	0	87.95
May 8, 2013	89.26	89.26	89.26	89.26	0	89.26
May 7, 2013	88.22	88.22	88.22	88.22	0	88.22
May 6, 2013	83.44	83.44	83.44	83.44	0	83.44
May 3, 2013	83.82	83.82	83.82	83.82	0	83.82
May 2, 2013	84.75	84.75	84.75	84.75	0	84.75
May 1, 2013	87.38	87.38	87.38	87.38	0	87.38
Apr 30, 2013	87.38	87.38	87.38	87.38	0	87.38
Apr 29, 2013	88.65	88.65	88.65	88.65	0	88.65
Apr 26, 2013	88.23	88.23	88.23	88.23	0	88.23
Apr 25, 2013	87.03	87.03	87.03	87.03	0	87.03
Apr 24, 2013	85.46	85.46	85.46	85.46	0	85.46
Apr 23, 2013	83.64	83.64	83.64	83.64	0	83.64
Apr 22, 2013	84.06	84.06	84.06	84.06	0	84.06
Apr 19, 2013	84.29	84.29	84.29	84.29	0	84.29
Apr 18, 2013	84.11	84.11	84.11	84.11	0	84.11
Apr 17, 2013	84.68	84.68	84.68	84.68	0	84.68
Apr 16, 2013	85.03	85.03	85.03	85.03	0	85.03
Apr 15, 2013	85.43	85.43	85.43	85.43	0	85.43
Apr 12, 2013	85.35	85.35	85.35	85.35	0	85.35
Apr 11, 2013	84.50	84.50	84.50	84.50	0	84.50
Apr 10, 2013	81.19	81.19	81.19	81.19	0	81.19
Apr 9, 2013	80.97	80.97	80.97	80.97	0	80.97
Apr 8, 2013	81.05	81.05	81.05	81.05	0	81.05
Apr 5, 2013	81.17	81.17	81.17	81.17	0	81.17
Apr 4, 2013	80.22	80.22	80.22	80.22	0	80.22
Apr 3, 2013	78.89	78.89	78.89	78.89	0	78.89
Apr 2, 2013	76.88	76.88	76.88	76.88	0	76.88
Apr 1, 2013	79.12	79.12	79.12	79.12	0	79.12
Mar 29, 2013	79.12	79.12	79.12	79.12	0	79.12
Mar 28, 2013	79.12	79.12	79.12	79.12	0	79.12
Mar 27, 2013	79.72	79.72	79.72	79.72	0	79.72
Mar 26, 2013	80.12	80.12	80.12	80.12	0	80.12
Mar 26, 2013	0.967382 Dividend
Mar 25, 2013	79.04	79.04	79.04	79.04	0	78.07
Mar 22, 2013	79.22	79.22	79.22	79.22	0	78.25
Mar 21, 2013	79.59	79.59	79.59	79.59	0	78.62
Mar 20, 2013	79.09	79.09	79.09	79.09	0	78.12
Mar 19, 2013	78.82	78.82	78.82	78.82	0	77.86
Mar 18, 2013	79.02	79.02	79.02	79.02	0	78.05
Mar 15, 2013	78.29	78.29	78.29	78.29	0	77.33
Mar 14, 2013	78.62	78.62	78.62	78.62	0	77.66
Mar 13, 2013	77.73	77.73	77.73	77.73	0	76.78
Mar 12, 2013	78.24	78.24	78.24	78.24	0	77.28
Mar 11, 2013	79.39	79.39	79.39	79.39	0	78.42
Mar 8, 2013	77.87	77.87	77.87	77.87	0	76.92
Mar 7, 2013	78.51	78.51	78.51	78.51	0	77.55
Mar 6, 2013	78.35	78.35	78.35	78.35	0	77.39
Mar 5, 2013	77.37	77.37	77.37	77.37	0	76.42
Mar 4, 2013	77.20	77.20	77.20	77.20	0	76.26
Mar 1, 2013	77.73	77.73	77.73	77.73	0	76.78
Feb 28, 2013	77.28	77.28	77.28	77.28	0	76.33
Feb 27, 2013	75.95	75.95	75.95	75.95	0	75.02
Feb 26, 2013	77.61	77.61	77.61	77.61	0	76.66
Feb 25, 2013	76.12	76.12	76.12	76.12	0	75.19
Feb 22, 2013	75.50	75.50	75.50	75.50	0	74.58
Feb 21, 2013	76.01	76.01	76.01	76.01	0	75.08
Feb 20, 2013	76.10	76.84	76.10	76.84	0	75.90
Feb 19, 2013	75.16	75.16	75.16	75.16	0	74.24
Feb 18, 2013	75.45	75.45	75.45	75.45	0	74.53
Feb 15, 2013	75.43	75.43	75.43	75.43	0	74.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TOMA.SG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TOYOTA MOTOR SP ADR (TOMA.SG)