Stockscreener 앱 받기
1.66
2.66%
-0.03
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-04 | $1.69 | $1.61 | $0.075 | 885,421.0 | -1.78% |
| 2025-03-03 | $1.79 | $1.65 | $0.14 | 1,328,897.0 | -1.17% |
| 2025-02-28 | $1.79 | $1.62 | $0.165 | 1,873,382.0 | +0.59% |
| 2025-02-27 | $1.98 | $1.67 | $0.31 | 2,183,683.0 | -8.60% |
| 2025-02-26 | $1.92 | $1.84 | $0.08 | 875,225.0 | +0.54% |
| 2025-02-25 | $1.97 | $1.73 | $0.24 | 2,536,519.0 | -6.09% |
| 2025-02-24 | $2.16 | $1.92 | $0.24 | 2,654,686.0 | +0.51% |
| 2025-02-21 | $2.23 | $1.92 | $0.315 | 3,690,091.0 | -11.71% |
| 2025-02-20 | $2.39 | $2.14 | $0.25 | 3,547,760.0 | -6.33% |
| 2025-02-19 | $2.55 | $2.20 | $0.35 | 10,572,999.0 | +14.49% |
| 2025-02-18 | $2.08 | $1.83 | $0.245 | 3,571,961.0 | +10.11% |
| 2025-02-14 | $1.88 | $1.82 | $0.055 | 1,312,142.0 | +1.08% |
| 2025-02-13 | $1.87 | $1.78 | $0.0898 | 1,705,559.0 | +5.68% |
| 2025-02-12 | $1.88 | $1.71 | $0.17 | 2,123,761.0 | -1.68% |
| 2025-02-11 | $1.88 | $1.77 | $0.105 | 1,598,496.0 | -3.76% |
| 2025-02-10 | $1.89 | $1.81 | $0.08 | 2,308,184.0 | +2.76% |
| 2025-02-07 | $1.89 | $1.77 | $0.12 | 1,984,948.0 | -0.55% |
| 2025-02-06 | $1.87 | $1.76 | $0.105 | 2,563,674.0 | +1.11% |
| 2025-02-05 | $1.87 | $1.67 | $0.205 | 2,449,208.0 | +4.05% |
| 2025-02-04 | $1.94 | $1.71 | $0.23 | 5,653,344.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.79 | $1.61 | $0.18 | 2,214,318.0 | -2.92% |
| 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% |
1.23%
자본화:
|
볼륨(24시간):