Stockscreener 앱 받기
196.74
0.31%
-0.61
시간 외 거래:
196.59
-0.15
-0.08%
Toyota Motor Corporation Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $196.7 | $195.5 | $1.21 | 244,510.0 | -0.31% |
| 2025-08-26 | $197.4 | $196.0 | $1.34 | 221,051.0 | -0.49% |
| 2025-08-25 | $200.0 | $198.2 | $1.78 | 266,055.0 | -1.51% |
| 2025-08-22 | $201.8 | $198.5 | $3.30 | 410,378.0 | +2.08% |
| 2025-08-21 | $197.3 | $196.5 | $0.8384 | 253,522.0 | -0.96% |
| 2025-08-20 | $199.5 | $198.6 | $0.8777 | 267,770.0 | +0.30% |
| 2025-08-19 | $199.7 | $198.3 | $1.36 | 289,819.0 | +0.39% |
| 2025-08-18 | $197.9 | $195.7 | $2.21 | 330,522.0 | +2.15% |
| 2025-08-15 | $194.8 | $193.4 | $1.41 | 278,809.0 | +0.61% |
| 2025-08-14 | $192.6 | $190.7 | $1.91 | 420,453.0 | -0.99% |
| 2025-08-13 | $194.6 | $193.7 | $0.98 | 354,519.0 | +0.22% |
| 2025-08-12 | $194.4 | $192.9 | $1.51 | 386,149.0 | +2.56% |
| 2025-08-11 | $190.0 | $187.9 | $2.08 | 279,529.0 | +0.26% |
| 2025-08-08 | $189.2 | $187.2 | $2.00 | 506,820.0 | +3.94% |
| 2025-08-07 | $183.0 | $180.5 | $2.45 | 421,280.0 | -1.36% |
| 2025-08-06 | $185.2 | $183.6 | $1.56 | 338,440.0 | +1.37% |
| 2025-08-05 | $182.8 | $181.2 | $1.66 | 382,234.0 | -0.44% |
| 2025-08-04 | $182.4 | $181.2 | $1.15 | 339,881.0 | +1.46% |
| 2025-08-01 | $180.9 | $177.8 | $3.17 | 475,461.0 | +0.40% |
| 2025-07-31 | $180.8 | $178.7 | $2.12 | 806,924.0 | -2.07% |
| 2025-07-30 | $184.4 | $182.2 | $2.25 | 355,056.0 | -0.82% |
| 2025-07-29 | $185.3 | $183.8 | $1.41 | 370,302.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $201.8 | $177.8 | $24.03 | 6,711,712.0 | +9.93% |
| 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 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% |
0.30%
0.65%
자본화:
|
볼륨(24시간):