Stockscreener 앱 받기
192.24
1.83%
3.46
시간 외 거래:
192.40
0.16
+0.08%
Toyota Motor Corp Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $192.4 | $190.2 | $2.20 | 407,507.0 | +1.83% |
| 2026-08-19 | $190.1 | $187.2 | $2.88 | 329,361.0 | +0.28% |
| 2026-08-18 | $190.1 | $188.2 | $1.85 | 285,660.0 | -0.49% |
| 2026-08-17 | $189.8 | $188.8 | $1.00 | 246,300.0 | -1.01% |
| 2026-08-14 | $191.2 | $189.8 | $1.38 | 216,054.0 | +1.27% |
| 2026-08-13 | $188.8 | $187.0 | $1.79 | 277,427.0 | +0.26% |
| 2026-08-12 | $189.6 | $188.2 | $1.42 | 312,492.0 | -0.84% |
| 2026-08-11 | $190.1 | $189.1 | $0.96 | 384,015.0 | +0.55% |
| 2026-08-10 | $189.3 | $186.9 | $2.41 | 322,638.0 | -0.69% |
| 2026-08-07 | $190.8 | $188.9 | $1.90 | 320,355.0 | +1.39% |
| 2026-08-06 | $190.0 | $187.5 | $2.50 | 362,583.0 | +0.86% |
| 2026-08-05 | $187.0 | $185.3 | $1.66 | 484,540.0 | -1.73% |
| 2026-08-04 | $190.2 | $185.7 | $4.48 | 539,160.0 | +1.61% |
| 2026-08-03 | $188.9 | $185.8 | $3.10 | 490,277.0 | -1.50% |
| 2026-07-31 | $191.3 | $188.0 | $3.29 | 302,945.0 | -1.28% |
| 2026-07-30 | $193.5 | $190.4 | $3.08 | 544,415.0 | -0.72% |
| 2026-07-29 | $195.8 | $192.7 | $3.17 | 800,165.0 | +3.51% |
| 2026-07-28 | $186.5 | $181.4 | $5.13 | 368,080.0 | +2.28% |
| 2026-07-27 | $182.5 | $180.8 | $1.67 | 584,735.0 | +2.67% |
| 2026-07-24 | $178.8 | $177.0 | $1.80 | 287,470.0 | +0.35% |
| 2026-07-23 | $178.3 | $176.0 | $2.29 | 345,833.0 | -1.75% |
| 2026-07-22 | $181.1 | $179.9 | $1.27 | 287,414.0 | -0.22% |
Toyota Motor Corp Adr 주식 (TM) 연도별 가격 이력
이 심층 분석에서는 Toyota Motor Corp 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 Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Toyota Motor Corp Adr 주식 (TM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $192.4 | $185.3 | $7.16 | 5,385,876.0 | +1.71% |
| 2026-07 | $195.8 | $168.7 | $27.18 | 10,045,723.0 | +12.22% |
| 2026-06 | $183.7 | $166.1 | $17.61 | 12,740,947.0 | -11.33% |
| 2026-05 | $195.8 | $179.8 | $16.06 | 9,333,713.0 | -1.39% |
| 2026-04 | $219.8 | $190.3 | $29.54 | 8,225,925.0 | -6.54% |
| 2026-03 | $244.0 | $201.1 | $42.94 | 6,959,973.0 | -14.97% |
| 2026-02 | $248.9 | $228.1 | $20.83 | 5,537,665.0 | +6.84% |
| 2026-01 | $235.6 | $211.0 | $24.64 | 6,486,647.0 | +5.98% |
Toyota Motor Corp Adr 주식 (TM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $220.6 | $192.7 | $27.85 | 6,371,960.0 | +6.43% |
| 2025-11 | $208.3 | $191.2 | $17.08 | 5,119,638.0 | -1.14% |
| 2025-10 | $211.2 | $185.0 | $26.24 | 7,373,857.0 | +6.86% |
| 2025-09 | $202.9 | $190.7 | $12.14 | 5,358,698.0 | -1.79% |
| 2025-08 | $201.8 | $177.8 | $24.03 | 7,050,249.0 | +8.72% |
| 2025-07 | $193.3 | $167.2 | $26.08 | 10,064,862.0 | +3.90% |
| 2025-06 | $192.4 | $169.1 | $23.38 | 9,007,977.0 | -9.61% |
| 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 Corp 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% |
1.40%
3.52%
자본화:
|
볼륨(24시간):