Stockscreener 앱 받기
5.17
0.77%
-0.04
시간 외 거래:
5.19
0.02
+0.39%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.22 | $4.87 | $0.35 | 5,678,842.0 | -0.77% |
| 2025-11-20 | $5.99 | $5.20 | $0.79 | 9,429,403.0 | -2.62% |
| 2025-11-19 | $5.87 | $5.34 | $0.53 | 14,041,618.0 | -1.29% |
| 2025-11-18 | $5.45 | $4.79 | $0.66 | 10,812,451.0 | +10.95% |
| 2025-11-17 | $5.07 | $4.75 | $0.3182 | 5,754,444.0 | -3.84% |
| 2025-11-14 | $5.12 | $4.80 | $0.32 | 9,572,197.0 | -1.74% |
| 2025-11-13 | $5.67 | $5.14 | $0.53 | 6,863,369.0 | -8.33% |
| 2025-11-12 | $5.88 | $5.49 | $0.39 | 4,196,353.0 | -3.26% |
| 2025-11-11 | $5.89 | $5.61 | $0.2808 | 4,931,299.0 | -1.35% |
| 2025-11-10 | $6.13 | $5.90 | $0.235 | 5,290,989.0 | +3.14% |
| 2025-11-07 | $5.75 | $5.29 | $0.465 | 8,169,033.0 | +3.62% |
| 2025-11-06 | $6.12 | $5.50 | $0.62 | 8,848,270.0 | -7.83% |
| 2025-11-05 | $6.11 | $5.88 | $0.2256 | 5,259,057.0 | +0.17% |
| 2025-11-04 | $6.26 | $5.92 | $0.3425 | 5,850,367.0 | -6.33% |
| 2025-11-03 | $7.05 | $6.26 | $0.79 | 7,947,683.0 | -9.55% |
| 2025-10-31 | $7.21 | $6.96 | $0.25 | 4,836,435.0 | -0.70% |
| 2025-10-30 | $7.29 | $6.79 | $0.505 | 6,946,271.0 | +3.49% |
| 2025-10-29 | $7.22 | $6.78 | $0.44 | 5,487,476.0 | -1.57% |
| 2025-10-28 | $7.02 | $6.71 | $0.31 | 5,901,383.0 | +1.60% |
| 2025-10-27 | $7.05 | $6.64 | $0.406 | 8,562,905.0 | -3.51% |
| 2025-10-24 | $7.54 | $7.11 | $0.43 | 5,218,299.0 | -0.28% |
| 2025-10-23 | $7.39 | $7.12 | $0.265 | 4,517,610.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.05 | $4.75 | $2.30 | 118,324,217.0 | -26.87% |
| 2025-10 | $11.35 | $6.30 | $5.05 | 278,989,016.0 | +10.99% |
| 2025-09 | $6.85 | $4.93 | $1.92 | 154,706,660.0 | +18.84% |
| 2025-08 | $6.69 | $4.37 | $2.32 | 214,691,180.0 | -9.76% |
| 2025-07 | $8.63 | $5.66 | $2.97 | 251,090,923.0 | -10.00% |
| 2025-06 | $8.12 | $3.93 | $4.19 | 245,215,731.0 | +47.65% |
| 2025-05 | $5.16 | $2.81 | $2.35 | 198,820,415.0 | +42.36% |
| 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% |
4.34%
3.42%
자본화:
|
볼륨(24시간):