Stockscreener 앱 받기
7.51
10.70%
-0.90
시간 외 거래:
7.53
0.02
+0.27%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-29 | $8.14 | $7.31 | $0.8281 | 10,960,262.0 | -10.70% |
| 2026-01-28 | $8.57 | $7.94 | $0.6339 | 10,652,419.0 | +4.47% |
| 2026-01-27 | $8.15 | $7.45 | $0.699 | 10,783,695.0 | +3.60% |
| 2026-01-26 | $9.75 | $7.53 | $2.22 | 27,744,248.0 | -17.69% |
| 2026-01-23 | $9.67 | $8.51 | $1.16 | 23,771,117.0 | +13.46% |
| 2026-01-22 | $10.05 | $8.29 | $1.76 | 35,394,327.0 | +1.84% |
| 2026-01-21 | $8.25 | $7.25 | $1.00 | 20,348,250.0 | +13.31% |
| 2026-01-20 | $7.56 | $7.00 | $0.56 | 6,855,484.0 | -0.41% |
| 2026-01-16 | $7.58 | $7.08 | $0.50 | 6,228,404.0 | -1.90% |
| 2026-01-15 | $7.72 | $7.34 | $0.385 | 7,471,796.0 | -5.63% |
| 2026-01-14 | $8.14 | $7.18 | $0.96 | 12,766,247.0 | +6.83% |
| 2026-01-13 | $7.64 | $7.25 | $0.39 | 5,761,026.0 | -2.14% |
| 2026-01-12 | $7.64 | $6.99 | $0.6542 | 8,114,498.0 | +6.86% |
| 2026-01-09 | $7.33 | $6.89 | $0.44 | 5,923,691.0 | -3.05% |
| 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% |
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 | $10.05 | $6.22 | $3.83 | 239,145,841.0 | +21.72% |
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% |
4.95%
12.35%
자본화:
|
볼륨(24시간):