Stockscreener 앱 받기
5.36
1.90%
0.10
시간 외 거래:
5.88
0.52
+9.70%
Tmc The Metals Company Inc 주식 (TMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $5.45 | $5.01 | $0.44 | 10,918,453.0 | +1.90% |
| 2025-08-28 | $5.43 | $5.24 | $0.19 | 4,835,257.0 | -0.94% |
| 2025-08-27 | $5.41 | $5.13 | $0.28 | 6,906,055.0 | -1.12% |
| 2025-08-26 | $5.46 | $4.90 | $0.56 | 9,658,761.0 | +6.13% |
| 2025-08-25 | $5.29 | $4.88 | $0.41 | 12,842,012.0 | +4.12% |
| 2025-08-22 | $5.03 | $4.83 | $0.1949 | 8,015,760.0 | -1.82% |
| 2025-08-21 | $5.01 | $4.57 | $0.445 | 9,398,720.0 | +6.00% |
| 2025-08-20 | $4.72 | $4.37 | $0.3484 | 6,781,574.0 | -1.06% |
| 2025-08-19 | $4.77 | $4.49 | $0.28 | 10,589,718.0 | -1.46% |
| 2025-08-18 | $5.05 | $4.74 | $0.31 | 6,642,227.0 | -2.64% |
| 2025-08-15 | $5.03 | $4.59 | $0.4409 | 17,443,630.0 | -9.06% |
| 2025-08-14 | $5.43 | $5.20 | $0.23 | 6,757,471.0 | -0.55% |
| 2025-08-13 | $5.63 | $5.25 | $0.38 | 6,079,361.0 | +2.45% |
| 2025-08-12 | $5.39 | $5.24 | $0.1525 | 4,594,357.0 | -0.75% |
| 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% |
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 | $4.37 | $2.32 | 225,609,633.0 | -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% |
0.13%
7.17%
자본화:
|
볼륨(24시간):