Stockscreener 앱 받기
0.8825
2.14%
-0.0193
시간 외 거래:
.90
0.0175
+1.98%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.95 | $0.875 | $0.075 | 1,989,879.0 | -2.14% |
| 2024-11-20 | $0.94 | $0.894 | $0.046 | 1,281,940.0 | -1.33% |
| 2024-11-19 | $0.97 | $0.91 | $0.06 | 1,532,768.0 | -4.54% |
| 2024-11-18 | $1.07 | $0.9201 | $0.1509 | 6,746,876.0 | -3.77% |
| 2024-11-15 | $1.03 | $0.95 | $0.08 | 1,651,061.0 | +4.08% |
| 2024-11-14 | $0.98 | $0.92 | $0.06 | 1,674,241.0 | -0.04% |
| 2024-11-13 | $0.9888 | $0.925 | $0.0638 | 1,726,628.0 | -2.41% |
| 2024-11-12 | $0.98 | $0.9516 | $0.0284 | 842,151.0 | +0.92% |
| 2024-11-11 | $0.99 | $0.9402 | $0.0498 | 1,352,043.0 | -0.65% |
| 2024-11-08 | $1.00 | $0.94 | $0.06 | 745,020.0 | -1.94% |
| 2024-11-07 | $1.00 | $0.9803 | $0.0197 | 462,967.0 | -0.32% |
| 2024-11-06 | $1.01 | $0.981 | $0.029 | 998,201.0 | +1.26% |
| 2024-11-05 | $0.9896 | $0.96 | $0.0296 | 334,574.0 | +1.81% |
| 2024-11-04 | $1.00 | $0.9277 | $0.0723 | 764,731.0 | -2.12% |
| 2024-11-01 | $1.01 | $0.97 | $0.04 | 331,826.0 | +0.21% |
| 2024-10-31 | $0.99 | $0.9433 | $0.0467 | 713,371.0 | +1.44% |
| 2024-10-30 | $0.99 | $0.97 | $0.02 | 738,257.0 | -1.53% |
| 2024-10-29 | $1.00 | $0.967 | $0.033 | 475,156.0 | +0.07% |
| 2024-10-28 | $1.01 | $0.98 | $0.03 | 328,934.0 | -0.40% |
| 2024-10-25 | $1.01 | $0.9801 | $0.0299 | 454,730.0 | -0.05% |
| 2024-10-24 | $0.995 | $0.975 | $0.02 | 358,801.0 | -0.60% |
| 2024-10-23 | $1.01 | $0.983 | $0.027 | 486,643.0 | -1.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.07 | $0.875 | $0.196 | 24,424,785.0 | -10.76% |
| 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% |
Tmc The Metals Company Inc 주식 (TMC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.925 | $0.511 | $0.414 | 25,210,304.0 | -9.94% |
| 2022-11 | $0.9885 | $0.77 | $0.2185 | 25,089,258.0 | -9.04% |
| 2022-10 | $1.26 | $0.869 | $0.391 | 30,140,875.0 | -10.48% |
| 2022-09 | $1.35 | $0.9312 | $0.4188 | 55,678,465.0 | +7.27% |
| 2022-08 | $1.19 | $0.80 | $0.39 | 72,379,332.0 | +9.50% |
| 2022-07 | $1.04 | $0.7901 | $0.2499 | 18,458,542.0 | -13.21% |
| 2022-06 | $1.60 | $0.96 | $0.64 | 17,619,492.0 | -33.97% |
| 2022-05 | $1.84 | $1.12 | $0.72 | 32,311,245.0 | +1.30% |
| 2022-04 | $2.89 | $1.48 | $1.41 | 79,712,417.0 | -40.54% |
| 2022-03 | $3.34 | $1.36 | $1.98 | 289,949,539.0 | +49.71% |
| 2022-02 | $1.85 | $1.30 | $0.5484 | 13,572,169.0 | +13.82% |
| 2022-01 | $2.12 | $1.15 | $0.97 | 30,331,416.0 | -26.92% |
6.30%
자본화:
|
볼륨(24시간):