Stockscreener 앱 받기
174.78
1.12%
1.94
시간 외 거래:
175.82
1.04
+0.60%
Toyota Motor Corporation Adr 주식 (TM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $175.8 | $172.8 | $2.98 | 283,578.0 | +1.12% |
| 2024-11-15 | $173.6 | $171.8 | $1.77 | 281,714.0 | -0.37% |
| 2024-11-14 | $174.6 | $173.0 | $1.63 | 422,861.0 | +0.66% |
| 2024-11-13 | $172.9 | $171.3 | $1.63 | 264,762.0 | -1.51% |
| 2024-11-12 | $176.7 | $173.9 | $2.86 | 323,073.0 | +0.51% |
| 2024-11-11 | $174.8 | $172.5 | $2.32 | 305,132.0 | +1.20% |
| 2024-11-08 | $174.5 | $171.8 | $2.74 | 501,692.0 | -3.60% |
| 2024-11-07 | $179.7 | $177.3 | $2.42 | 631,161.0 | +1.88% |
| 2024-11-06 | $176.0 | $172.0 | $3.98 | 615,584.0 | +0.24% |
| 2024-11-05 | $174.8 | $172.6 | $2.17 | 346,231.0 | +1.18% |
| 2024-11-04 | $173.9 | $172.3 | $1.60 | 251,598.0 | -0.08% |
| 2024-11-01 | $173.7 | $172.3 | $1.42 | 233,047.0 | -0.11% |
| 2024-10-31 | $174.6 | $172.2 | $2.44 | 233,764.0 | -1.25% |
| 2024-10-30 | $176.3 | $175.2 | $1.13 | 221,095.0 | -0.47% |
| 2024-10-29 | $177.2 | $175.6 | $1.51 | 332,015.0 | -0.34% |
| 2024-10-28 | $176.9 | $175.3 | $1.57 | 454,579.0 | +2.69% |
| 2024-10-25 | $173.0 | $171.6 | $1.41 | 269,902.0 | +0.92% |
| 2024-10-24 | $171.4 | $169.3 | $2.10 | 285,547.0 | -0.53% |
| 2024-10-23 | $172.4 | $170.3 | $2.03 | 390,935.0 | +0.82% |
| 2024-10-22 | $170.3 | $169.3 | $1.01 | 387,175.0 | +0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $179.7 | $171.3 | $8.39 | 4,744,011.0 | +1.02% |
| 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% |
Toyota Motor Corporation Adr 주식 (TM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $148.2 | $133.9 | $14.34 | 3,860,527.0 | -7.52% |
| 2022-11 | $148.6 | $134.1 | $14.55 | 3,716,020.0 | +6.40% |
| 2022-10 | $140.2 | $131.3 | $8.84 | 5,220,009.0 | +6.54% |
| 2022-09 | $147.9 | $130.1 | $17.80 | 5,817,986.0 | -12.77% |
| 2022-08 | $167.0 | $149.3 | $17.72 | 4,926,042.0 | -8.13% |
| 2022-07 | $162.8 | $152.1 | $10.64 | 3,859,340.0 | +5.46% |
| 2022-06 | $170.4 | $152.4 | $17.98 | 4,700,349.0 | -7.33% |
| 2022-05 | $175.1 | $155.2 | $19.89 | 6,251,436.0 | -2.71% |
| 2022-04 | $183.1 | $165.1 | $18.00 | 4,957,026.0 | -5.13% |
| 2022-03 | $186.0 | $155.1 | $30.95 | 7,868,185.0 | -1.48% |
| 2022-02 | $203.9 | $176.7 | $27.27 | 5,031,776.0 | -7.81% |
| 2022-01 | $213.7 | $185.2 | $28.58 | 8,831,672.0 | +7.10% |
0.93%
1.38%
자본화:
|
볼륨(24시간):