Stockscreener 앱 받기
189.95
0.99%
-1.89
시간 외 거래:
189.52
-0.43
-0.23%
Toyota Motor Corp Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $191.8 | $189.8 | $2.03 | 664,238.0 | -0.99% |
| 2026-05-28 | $192.7 | $190.2 | $2.53 | 416,002.0 | +0.91% |
| 2026-05-27 | $190.7 | $189.4 | $1.38 | 448,595.0 | +0.01% |
| 2026-05-26 | $190.9 | $190.0 | $0.95 | 433,460.0 | +0.53% |
| 2026-05-22 | $190.4 | $188.5 | $1.91 | 389,973.0 | -0.31% |
| 2026-05-21 | $190.6 | $186.7 | $3.93 | 408,153.0 | -0.15% |
| 2026-05-20 | $190.0 | $186.3 | $3.69 | 281,220.0 | +2.41% |
| 2026-05-19 | $186.7 | $184.4 | $2.30 | 401,789.0 | -1.01% |
| 2026-05-18 | $188.7 | $186.9 | $1.78 | 381,295.0 | -1.74% |
| 2026-05-15 | $193.9 | $190.7 | $3.23 | 561,002.0 | +0.09% |
| 2026-05-14 | $191.4 | $189.7 | $1.71 | 398,899.0 | +1.93% |
| 2026-05-13 | $187.9 | $184.7 | $3.24 | 590,508.0 | +2.87% |
| 2026-05-12 | $181.9 | $179.8 | $2.11 | 648,080.0 | -1.16% |
| 2026-05-11 | $184.4 | $183.1 | $1.29 | 607,224.0 | -1.99% |
| 2026-05-08 | $188.5 | $186.3 | $2.25 | 634,714.0 | -0.78% |
| 2026-05-07 | $192.0 | $189.0 | $2.96 | 591,019.0 | -3.10% |
| 2026-05-06 | $195.8 | $194.5 | $1.36 | 339,507.0 | +2.66% |
| 2026-05-05 | $190.5 | $188.8 | $1.74 | 351,015.0 | +0.90% |
| 2026-05-04 | $190.6 | $188.1 | $2.54 | 346,185.0 | -0.22% |
| 2026-05-01 | $191.9 | $188.7 | $3.19 | 440,835.0 | -2.03% |
| 2026-04-30 | $193.3 | $190.3 | $2.96 | 412,357.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $195.8 | $179.8 | $16.06 | 9,997,951.0 | -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% |
1.32%
4.74%
자본화:
|
볼륨(24시간):