Stockscreener 앱 받기
184.34
1.56%
2.8371
Toyota Motor Corporation Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $185.2 | $183.6 | $1.56 | 203,224.0 | +1.56% |
| 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% |
| 2025-07-28 | $188.5 | $187.0 | $1.46 | 253,255.0 | -0.69% |
| 2025-07-25 | $188.9 | $187.1 | $1.76 | 413,551.0 | -1.65% |
| 2025-07-24 | $193.3 | $191.5 | $1.74 | 677,875.0 | -0.79% |
| 2025-07-23 | $193.2 | $192.3 | $0.907 | 458,343.0 | +13.64% |
| 2025-07-22 | $170.0 | $169.3 | $0.745 | 388,939.0 | -0.02% |
| 2025-07-21 | $171.0 | $169.4 | $1.58 | 302,799.0 | +0.82% |
| 2025-07-18 | $170.2 | $168.5 | $1.65 | 337,660.0 | -1.07% |
| 2025-07-17 | $170.7 | $169.0 | $1.65 | 268,620.0 | +0.35% |
| 2025-07-16 | $169.9 | $168.0 | $1.85 | 399,598.0 | -0.08% |
| 2025-07-15 | $172.0 | $170.0 | $1.96 | 333,916.0 | -1.23% |
| 2025-07-14 | $172.3 | $171.1 | $1.25 | 328,179.0 | +1.10% |
| 2025-07-11 | $170.6 | $169.8 | $0.805 | 261,603.0 | -0.08% |
| 2025-07-10 | $170.9 | $169.5 | $1.40 | 668,362.0 | -0.09% |
| 2025-07-09 | $170.6 | $169.4 | $1.27 | 335,796.0 | +0.20% |
| 2025-07-08 | $170.3 | $168.6 | $1.72 | 484,655.0 | +1.39% |
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 | $185.2 | $177.8 | $7.41 | 1,400,800.0 | +3.00% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):