Stockscreener 앱 받기
3.71
0.94%
-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 |
|---|---|---|---|---|---|
| 2026-07-20 | $3.80 | $3.63 | $0.17 | 2,215,145.0 | -0.94% |
| 2026-07-17 | $3.83 | $3.57 | $0.26 | 3,405,073.0 | -0.53% |
| 2026-07-16 | $4.00 | $3.71 | $0.29 | 6,538,264.0 | -8.52% |
| 2026-07-15 | $4.27 | $3.98 | $0.29 | 3,489,528.0 | -1.67% |
| 2026-07-14 | $4.25 | $4.04 | $0.21 | 2,947,870.0 | +4.76% |
| 2026-07-13 | $4.20 | $3.93 | $0.27 | 3,825,669.0 | -5.23% |
| 2026-07-10 | $4.29 | $4.07 | $0.225 | 3,141,703.0 | +1.45% |
| 2026-07-09 | $4.22 | $4.01 | $0.205 | 3,668,889.0 | +3.23% |
| 2026-07-08 | $4.06 | $3.84 | $0.2174 | 6,236,165.0 | -0.50% |
| 2026-07-07 | $4.18 | $3.87 | $0.315 | 8,090,120.0 | -4.72% |
| 2026-07-06 | $4.35 | $4.21 | $0.1434 | 3,432,388.0 | +0.24% |
| 2026-07-02 | $4.58 | $4.17 | $0.4083 | 4,191,731.0 | -2.98% |
| 2026-07-01 | $4.54 | $4.34 | $0.20 | 3,576,918.0 | -1.58% |
| 2026-06-30 | $4.50 | $4.26 | $0.2407 | 4,263,263.0 | +4.73% |
| 2026-06-29 | $4.35 | $4.11 | $0.24 | 4,519,424.0 | -0.47% |
| 2026-06-26 | $4.43 | $4.18 | $0.2559 | 8,811,425.0 | -4.28% |
| 2026-06-25 | $4.68 | $4.39 | $0.285 | 3,924,317.0 | -2.63% |
| 2026-06-24 | $4.75 | $4.46 | $0.295 | 5,654,526.0 | -5.39% |
| 2026-06-23 | $5.04 | $4.79 | $0.248 | 4,166,752.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $4.58 | $3.57 | $1.01 | 54,759,463.0 | -16.37% |
| 2026-06 | $6.64 | $4.11 | $2.53 | 122,975,857.0 | -26.78% |
| 2026-05 | $6.58 | $4.84 | $1.75 | 129,844,171.0 | +15.46% |
| 2026-04 | $5.83 | $4.24 | $1.59 | 94,922,752.0 | +12.21% |
| 2026-03 | $6.54 | $3.93 | $2.60 | 134,994,165.0 | -25.52% |
| 2026-02 | $7.25 | $5.58 | $1.67 | 111,802,267.0 | -5.29% |
| 2026-01 | $10.05 | $6.22 | $3.83 | 240,188,416.0 | +7.29% |
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% |
0.70%
1.67%
자본화:
|
볼륨(24시간):