Stockscreener 앱 받기
7.22
4.75%
-0.36
시간 외 거래:
7.25
0.03
+0.42%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $7.50 | $7.18 | $0.32 | 4,650,430.0 | -4.75% |
| 2026-01-07 | $7.81 | $7.12 | $0.69 | 7,860,953.0 | +4.99% |
| 2026-01-06 | $7.67 | $7.11 | $0.5599 | 7,533,589.0 | +0.98% |
| 2026-01-05 | $7.38 | $6.91 | $0.47 | 8,257,331.0 | +5.46% |
| 2026-01-02 | $6.93 | $6.22 | $0.71 | 7,107,812.0 | +9.89% |
| 2025-12-31 | $6.32 | $6.10 | $0.215 | 4,646,090.0 | +0.33% |
| 2025-12-30 | $6.42 | $6.13 | $0.29 | 5,755,840.0 | -2.69% |
| 2025-12-29 | $6.84 | $6.31 | $0.531 | 6,766,376.0 | -7.33% |
| 2025-12-26 | $7.68 | $6.61 | $1.07 | 11,544,789.0 | -10.50% |
| 2025-12-24 | $7.75 | $6.90 | $0.85 | 6,904,399.0 | +4.24% |
| 2025-12-23 | $7.65 | $7.12 | $0.5295 | 8,841,698.0 | -5.19% |
| 2025-12-22 | $8.14 | $7.66 | $0.48 | 7,409,769.0 | -2.28% |
| 2025-12-19 | $7.99 | $6.95 | $1.04 | 10,578,832.0 | +14.02% |
| 2025-12-18 | $7.14 | $6.79 | $0.35 | 7,091,311.0 | +1.91% |
| 2025-12-17 | $7.23 | $6.75 | $0.4849 | 9,352,620.0 | -1.31% |
| 2025-12-16 | $6.91 | $6.37 | $0.54 | 5,745,959.0 | +6.17% |
| 2025-12-15 | $6.98 | $6.29 | $0.695 | 8,579,500.0 | -2.41% |
| 2025-12-12 | $7.35 | $6.63 | $0.7159 | 6,256,439.0 | -9.91% |
| 2025-12-11 | $7.71 | $6.77 | $0.94 | 8,193,379.0 | +7.59% |
| 2025-12-10 | $7.70 | $6.83 | $0.87 | 7,830,627.0 | -11.50% |
| 2025-12-09 | $7.86 | $7.35 | $0.51 | 5,645,703.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $7.81 | $6.22 | $1.59 | 40,060,545.0 | +17.02% |
Tmc The Metals Company Inc 주식 (TMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.14 | $6.13 | $2.01 | 186,624,900.0 | -11.64% |
| 2025-11 | $7.07 | $4.75 | $2.32 | 147,330,437.0 | -1.56% |
| 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% |
1.27%
3.16%
자본화:
|
볼륨(24시간):