Stockscreener 앱 받기
191.40
1.19%
2.26
시간 외 거래:
191.75
0.35
+0.18%
Toyota Motor Corporation Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $192.4 | $188.6 | $3.85 | 576,544.0 | +1.19% |
| 2025-06-02 | $189.1 | $187.8 | $1.34 | 374,001.0 | -0.75% |
| 2025-05-30 | $191.3 | $189.3 | $2.00 | 395,943.0 | +2.40% |
| 2025-05-29 | $187.0 | $184.9 | $2.12 | 392,398.0 | +1.77% |
| 2025-05-28 | $183.8 | $182.4 | $1.39 | 400,027.0 | -2.04% |
| 2025-05-27 | $186.9 | $185.0 | $1.91 | 330,849.0 | +2.40% |
| 2025-05-23 | $182.3 | $180.7 | $1.69 | 483,165.0 | -0.28% |
| 2025-05-22 | $183.8 | $181.1 | $2.63 | 378,723.0 | -0.89% |
| 2025-05-21 | $186.7 | $184.3 | $2.39 | 251,127.0 | -1.01% |
| 2025-05-20 | $186.4 | $185.4 | $1.01 | 309,523.0 | +0.56% |
| 2025-05-19 | $185.3 | $183.1 | $2.27 | 289,382.0 | +1.16% |
| 2025-05-16 | $183.6 | $182.2 | $1.44 | 354,322.0 | -0.14% |
| 2025-05-15 | $183.8 | $181.9 | $1.86 | 451,128.0 | -1.90% |
| 2025-05-14 | $188.6 | $186.5 | $2.12 | 485,707.0 | -3.59% |
| 2025-05-13 | $194.3 | $192.2 | $2.11 | 370,010.0 | +0.86% |
| 2025-05-12 | $192.9 | $190.7 | $2.21 | 387,388.0 | +2.55% |
| 2025-05-09 | $187.8 | $186.1 | $1.72 | 543,452.0 | -0.21% |
| 2025-05-08 | $191.4 | $185.5 | $5.87 | 709,246.0 | -0.52% |
| 2025-05-07 | $190.2 | $188.4 | $1.85 | 302,726.0 | -1.83% |
| 2025-05-06 | $193.7 | $191.8 | $1.82 | 300,757.0 | -0.03% |
Toyota Motor Corporation Adr 주식 (TM) 연도별 가격 이력
이 심층 분석에서는 Toyota Motor Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Toyota Motor Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Toyota Motor Corporation Adr 주식 (TM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $192.4 | $187.8 | $4.65 | 1,527,089.0 | +0.44% |
| 2025-05 | $194.3 | $180.7 | $13.68 | 7,892,149.0 | -0.34% |
| 2025-04 | $195.8 | $155.0 | $40.78 | 10,892,949.0 | +8.32% |
| 2025-03 | $193.7 | $174.7 | $19.06 | 6,850,637.0 | -2.73% |
| 2025-02 | $196.6 | $176.0 | $20.62 | 6,363,111.0 | -3.94% |
| 2025-01 | $195.5 | $179.7 | $15.78 | 8,129,302.0 | -2.92% |
Toyota Motor Corporation Adr 주식 (TM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $201.0 | $173.2 | $27.84 | 8,452,161.0 | +14.67% |
| 2024-11 | $179.7 | $169.1 | $10.56 | 7,135,617.0 | -1.38% |
| 2024-10 | $180.6 | $168.7 | $11.96 | 8,499,575.0 | -3.11% |
| 2024-09 | $190.4 | $170.5 | $19.93 | 7,514,652.0 | -5.92% |
| 2024-08 | $190.7 | $159.0 | $31.61 | 8,990,909.0 | -1.94% |
| 2024-07 | $208.9 | $190.5 | $18.35 | 5,284,971.0 | -5.57% |
| 2024-06 | $213.5 | $193.2 | $20.34 | 6,446,705.0 | -5.77% |
| 2024-05 | $235.7 | $213.3 | $22.39 | 5,777,275.0 | -4.31% |
| 2024-04 | $248.5 | $222.4 | $26.09 | 6,147,759.0 | -9.68% |
| 2024-03 | $255.2 | $230.4 | $24.87 | 5,381,795.0 | +4.63% |
| 2024-02 | $241.7 | $199.8 | $41.85 | 7,241,115.0 | +20.46% |
| 2024-01 | $202.4 | $180.1 | $22.34 | 5,974,306.0 | +8.90% |
Toyota Motor Corporation Adr 주식 (TM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $192.9 | $178.0 | $14.90 | 6,071,508.0 | -3.37% |
| 2023-11 | $193.4 | $180.6 | $12.80 | 6,634,110.0 | +8.33% |
| 2023-10 | $183.0 | $166.9 | $16.04 | 6,765,167.0 | -2.54% |
| 2023-09 | $195.7 | $171.9 | $23.73 | 6,376,431.0 | +4.43% |
| 2023-08 | $175.4 | $160.4 | $14.99 | 6,145,473.0 | +2.31% |
| 2023-07 | $168.6 | $157.5 | $11.07 | 5,054,881.0 | +4.66% |
| 2023-06 | $169.1 | $139.2 | $29.85 | 8,803,637.0 | +18.09% |
| 2023-05 | $144.2 | $134.2 | $9.98 | 4,834,457.0 | -0.87% |
| 2023-04 | $143.1 | $133.0 | $10.03 | 5,331,491.0 | -3.08% |
| 2023-03 | $141.8 | $132.3 | $9.41 | 4,777,182.0 | +4.25% |
| 2023-02 | $149.0 | $135.5 | $13.53 | 4,445,480.0 | -7.61% |
| 2023-01 | $150.4 | $134.7 | $15.73 | 4,827,673.0 | +7.71% |
0.46%
0.90%
자본화:
|
볼륨(24시간):