Stockscreener 앱 받기
5.35
4.80%
-0.27
시간 외 거래:
5.32
-0.03
-0.56%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $5.56 | $5.23 | $0.3252 | 7,607,986.0 | -4.80% |
| 2025-08-08 | $5.69 | $5.47 | $0.2181 | 5,595,902.0 | +1.81% |
| 2025-08-07 | $5.61 | $5.22 | $0.3894 | 7,121,253.0 | +5.14% |
| 2025-08-06 | $5.48 | $5.11 | $0.37 | 8,273,257.0 | +1.25% |
| 2025-08-05 | $5.73 | $5.18 | $0.55 | 14,744,503.0 | -8.15% |
| 2025-08-04 | $6.69 | $5.28 | $1.41 | 32,863,023.0 | -3.83% |
| 2025-08-01 | $5.99 | $5.47 | $0.52 | 17,021,900.0 | -1.18% |
| 2025-07-31 | $6.15 | $5.66 | $0.49 | 12,529,150.0 | -2.78% |
| 2025-07-30 | $6.49 | $5.96 | $0.53 | 13,032,602.0 | -7.56% |
| 2025-07-29 | $7.42 | $6.58 | $0.84 | 11,448,245.0 | -11.28% |
| 2025-07-28 | $7.83 | $7.40 | $0.43 | 6,436,906.0 | -4.36% |
| 2025-07-25 | $7.99 | $7.67 | $0.32 | 7,369,714.0 | -3.83% |
| 2025-07-24 | $8.63 | $7.59 | $1.04 | 16,018,421.0 | +6.16% |
| 2025-07-23 | $7.65 | $7.38 | $0.275 | 2,334,440.0 | +5.53% |
| 2025-07-22 | $7.32 | $6.73 | $0.59 | 7,916,214.0 | +2.41% |
| 2025-07-21 | $8.10 | $7.00 | $1.10 | 15,047,501.0 | -7.59% |
| 2025-07-18 | $7.86 | $7.51 | $0.351 | 10,112,444.0 | -3.29% |
| 2025-07-17 | $8.19 | $7.42 | $0.77 | 12,899,967.0 | +2.86% |
| 2025-07-16 | $7.69 | $7.19 | $0.50 | 10,490,352.0 | +1.45% |
| 2025-07-15 | $7.85 | $7.12 | $0.73 | 17,689,280.0 | +3.98% |
| 2025-07-14 | $7.30 | $6.33 | $0.97 | 13,587,302.0 | +10.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.69 | $5.11 | $1.58 | 100,835,810.0 | -9.93% |
| 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% |
0.44%
2.87%
자본화:
|
볼륨(24시간):