Stockscreener 앱 받기
8.885
5.28%
-0.495
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.07 | $8.80 | $1.27 | 19,482,666.0 | -5.28% |
| 2025-10-09 | $9.87 | $9.06 | $0.81 | 15,955,639.0 | +2.85% |
| 2025-10-08 | $9.13 | $8.51 | $0.6198 | 15,857,424.0 | -1.72% |
| 2025-10-07 | $9.55 | $7.96 | $1.59 | 33,876,467.0 | +20.21% |
| 2025-10-06 | $7.91 | $7.32 | $0.5838 | 11,297,849.0 | +4.18% |
| 2025-10-03 | $7.69 | $7.11 | $0.58 | 10,551,881.0 | +4.07% |
| 2025-10-02 | $7.22 | $6.93 | $0.285 | 6,963,546.0 | +2.59% |
| 2025-10-01 | $6.99 | $6.30 | $0.69 | 9,020,897.0 | +8.95% |
| 2025-09-30 | $6.58 | $6.25 | $0.33 | 4,194,345.0 | -1.55% |
| 2025-09-29 | $6.60 | $6.23 | $0.367 | 4,989,848.0 | +1.73% |
| 2025-09-26 | $6.67 | $6.30 | $0.37 | 6,674,662.0 | -3.05% |
| 2025-09-25 | $6.85 | $5.80 | $1.05 | 15,799,908.0 | +6.49% |
| 2025-09-24 | $6.58 | $6.13 | $0.45 | 8,830,340.0 | -2.53% |
| 2025-09-23 | $6.44 | $5.80 | $0.64 | 12,004,449.0 | +9.53% |
| 2025-09-22 | $6.14 | $5.68 | $0.46 | 10,708,040.0 | -0.35% |
| 2025-09-19 | $5.99 | $5.65 | $0.3366 | 7,266,008.0 | +2.12% |
| 2025-09-18 | $5.79 | $5.34 | $0.45 | 5,382,442.0 | +3.28% |
| 2025-09-17 | $5.69 | $5.35 | $0.34 | 5,289,483.0 | -3.17% |
| 2025-09-16 | $5.98 | $5.54 | $0.445 | 7,866,579.0 | +4.42% |
| 2025-09-15 | $5.56 | $5.26 | $0.30 | 5,030,566.0 | -1.63% |
| 2025-09-12 | $5.64 | $5.13 | $0.51 | 7,372,581.0 | +6.77% |
| 2025-09-11 | $5.29 | $5.06 | $0.23 | 4,613,275.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $10.07 | $6.30 | $3.77 | 142,489,035.0 | +39.48% |
| 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% |
4.96%
5.78%
자본화:
|
볼륨(24시간):