Stockscreener 앱 받기
3.64
10.30%
0.34
시간 외 거래:
3.60
-0.04
-1.10%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $3.67 | $3.31 | $0.36 | 9,728,119.0 | +10.30% |
| 2025-05-15 | $3.46 | $3.00 | $0.46 | 11,578,137.0 | +10.37% |
| 2025-05-14 | $3.08 | $2.83 | $0.245 | 7,516,805.0 | +0.67% |
| 2025-05-13 | $3.22 | $2.93 | $0.29 | 5,837,663.0 | -5.41% |
| 2025-05-12 | $3.39 | $3.10 | $0.285 | 9,262,507.0 | +0.96% |
| 2025-05-09 | $3.13 | $2.98 | $0.15 | 4,082,614.0 | +2.30% |
| 2025-05-08 | $3.07 | $2.86 | $0.21 | 3,937,314.0 | +4.47% |
| 2025-05-07 | $3.05 | $2.81 | $0.2386 | 6,238,824.0 | -5.83% |
| 2025-05-06 | $3.30 | $3.00 | $0.30 | 7,037,577.0 | -0.96% |
| 2025-05-05 | $3.12 | $2.94 | $0.18 | 5,415,349.0 | +4.70% |
| 2025-05-02 | $3.34 | $2.96 | $0.385 | 8,553,767.0 | -3.87% |
| 2025-05-01 | $3.14 | $2.92 | $0.225 | 6,120,700.0 | -1.27% |
| 2025-04-30 | $3.14 | $2.92 | $0.22 | 6,363,509.0 | -4.27% |
| 2025-04-29 | $3.60 | $3.11 | $0.49 | 14,163,250.0 | -0.91% |
| 2025-04-28 | $3.69 | $3.27 | $0.425 | 15,309,523.0 | +8.52% |
| 2025-04-25 | $3.52 | $2.92 | $0.60 | 21,751,302.0 | -17.34% |
| 2025-04-24 | $3.80 | $2.58 | $1.22 | 61,074,286.0 | +44.71% |
| 2025-04-23 | $2.60 | $2.32 | $0.2806 | 6,167,825.0 | +8.05% |
| 2025-04-22 | $2.46 | $2.26 | $0.20 | 4,124,111.0 | -3.28% |
| 2025-04-21 | $2.97 | $2.22 | $0.75 | 12,156,488.0 | -17.57% |
| 2025-04-17 | $3.15 | $2.72 | $0.43 | 13,072,449.0 | +6.09% |
Tmc The Metals Company Inc 주식 (TMC) 연도별 가격 이력
이 심층 분석에서는 Tmc The Metals Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tmc The Metals Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tmc The Metals Company Inc 주식 (TMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.67 | $2.81 | $0.8586 | 95,037,495.0 | +15.92% |
| 2025-04 | $3.80 | $1.60 | $2.20 | 271,891,176.0 | +82.56% |
| 2025-03 | $2.17 | $1.57 | $0.60 | 49,057,056.0 | +0.58% |
| 2025-02 | $2.55 | $1.55 | $1.00 | 57,506,827.0 | +4.91% |
| 2025-01 | $1.88 | $1.02 | $0.86 | 72,469,537.0 | +45.54% |
Tmc The Metals Company Inc 주식 (TMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.21 | $0.721 | $0.489 | 41,630,826.0 | +41.51% |
| 2024-11 | $1.07 | $0.8345 | $0.2365 | 27,637,106.0 | -14.25% |
| 2024-10 | $1.07 | $0.9433 | $0.1267 | 11,604,891.0 | -6.71% |
| 2024-09 | $1.19 | $0.87 | $0.32 | 18,038,091.0 | +7.40% |
| 2024-08 | $1.12 | $0.7979 | $0.3221 | 19,246,715.0 | -8.61% |
| 2024-07 | $1.62 | $1.06 | $0.56 | 26,311,250.0 | -20.00% |
| 2024-06 | $1.54 | $1.31 | $0.235 | 16,374,163.0 | -8.16% |
| 2024-05 | $1.60 | $1.36 | $0.24 | 28,284,493.0 | -3.29% |
| 2024-04 | $2.01 | $1.39 | $0.62 | 42,514,328.0 | +6.29% |
| 2024-03 | $2.07 | $1.28 | $0.79 | 54,961,163.0 | -1.38% |
| 2024-02 | $1.47 | $1.18 | $0.29 | 24,089,404.0 | +10.69% |
| 2024-01 | $1.60 | $1.05 | $0.55 | 33,887,001.0 | +19.09% |
Tmc The Metals Company Inc 주식 (TMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.27 | $1.04 | $0.23 | 17,137,673.0 | -3.51% |
| 2023-11 | $1.40 | $0.81 | $0.59 | 25,379,473.0 | +39.33% |
| 2023-10 | $1.01 | $0.803 | $0.207 | 13,592,447.0 | -17.45% |
| 2023-09 | $1.32 | $0.9642 | $0.3548 | 25,564,249.0 | -20.70% |
| 2023-08 | $1.75 | $1.02 | $0.73 | 76,661,018.0 | -23.78% |
| 2023-07 | $3.20 | $1.21 | $1.99 | 140,254,316.0 | +0.61% |
| 2023-06 | $1.70 | $0.65 | $1.05 | 65,753,023.0 | +136.20% |
| 2023-05 | $0.8469 | $0.65 | $0.1969 | 16,913,091.0 | -15.27% |
| 2023-04 | $0.92 | $0.72 | $0.20 | 16,373,479.0 | -1.74% |
| 2023-03 | $1.10 | $0.70 | $0.40 | 23,804,712.0 | -18.74% |
| 2023-02 | $1.61 | $0.85 | $0.76 | 53,178,506.0 | +16.77% |
| 2023-01 | $0.9092 | $0.71 | $0.1992 | 12,514,195.0 | +13.44% |
1.87%
0.05%
자본화:
|
볼륨(24시간):