Stockscreener 앱 받기
5.16
4.80%
-0.26
시간 외 거래:
5.24
0.08
+1.55%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $5.46 | $5.04 | $0.4188 | 6,224,121.0 | -4.80% |
| 2026-05-15 | $5.70 | $5.38 | $0.32 | 5,439,218.0 | -5.08% |
| 2026-05-14 | $5.84 | $5.30 | $0.535 | 6,506,737.0 | +1.24% |
| 2026-05-13 | $5.71 | $5.44 | $0.27 | 4,608,888.0 | +0.00% |
| 2026-05-12 | $5.82 | $5.35 | $0.47 | 6,652,005.0 | -4.57% |
| 2026-05-11 | $6.16 | $5.77 | $0.39 | 8,179,760.0 | +3.68% |
| 2026-05-08 | $5.87 | $5.61 | $0.26 | 5,102,768.0 | +0.00% |
| 2026-05-07 | $6.17 | $5.61 | $0.565 | 7,658,786.0 | -7.47% |
| 2026-05-06 | $6.22 | $5.26 | $0.9592 | 12,779,058.0 | +17.56% |
| 2026-05-05 | $5.33 | $5.08 | $0.25 | 3,992,294.0 | +0.96% |
| 2026-05-04 | $5.42 | $5.13 | $0.291 | 5,343,425.0 | -3.89% |
| 2026-05-01 | $5.65 | $5.27 | $0.38 | 7,898,792.0 | +3.05% |
| 2026-04-30 | $5.30 | $4.99 | $0.31 | 4,140,537.0 | +6.50% |
| 2026-04-29 | $5.10 | $4.87 | $0.2293 | 2,508,792.0 | -2.77% |
| 2026-04-28 | $5.25 | $4.93 | $0.325 | 2,677,789.0 | -2.69% |
| 2026-04-27 | $5.29 | $5.01 | $0.2746 | 3,348,322.0 | +1.76% |
| 2026-04-24 | $5.34 | $5.04 | $0.30 | 3,257,631.0 | -2.48% |
| 2026-04-23 | $5.73 | $5.16 | $0.57 | 5,035,329.0 | -8.71% |
| 2026-04-22 | $5.83 | $5.50 | $0.3249 | 5,861,038.0 | +7.49% |
| 2026-04-21 | $5.75 | $5.30 | $0.44 | 4,998,702.0 | -5.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.22 | $5.04 | $1.18 | 86,609,973.0 | -1.53% |
| 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% |
3.58%
자본화:
|
볼륨(24시간):