Comparing Back to the side-by-side chart ↗
Talon Metals Corp (TLO.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.31 | 8.45 | 8.05 | 8.15 | -0.61% | 312,703 |
| 2026-10-15 | 8.12 | 8.26 | 7.80 | 8.20 | -0.24% | 459,846 |
| 2026-10-14 | 8.37 | 8.62 | 8.05 | 8.22 | -4.97% | 563,407 |
| 2026-10-13 | 8.90 | 8.96 | 8.47 | 8.65 | -2.81% | 356,053 |
| 2026-10-09 | 8.91 | 9.08 | 8.90 | 8.90 | +2.53% | 227,919 |
| 2026-10-08 | 8.83 | 8.94 | 8.52 | 8.68 | -2.58% | 539,192 |
| 2026-10-07 | 9.01 | 9.11 | 8.91 | 8.91 | -3.15% | 325,066 |
| 2026-10-06 | 9.29 | 9.38 | 8.92 | 9.20 | -1.71% | 354,271 |
| 2026-10-05 | 9.17 | 9.38 | 8.99 | 9.36 | +2.41% | 514,419 |
| 2026-10-02 | 8.94 | 9.17 | 8.81 | 9.14 | +2.93% | 486,291 |
| 2026-10-01 | 8.93 | 9.01 | 8.80 | 8.88 | -1.11% | 328,075 |
| 2026-09-30 | 9.16 | 9.19 | 8.85 | 8.98 | -0.55% | 434,125 |
| 2026-09-29 | 9.20 | 9.21 | 8.92 | 9.03 | -1.95% | 310,686 |
| 2026-09-28 | 9.01 | 9.49 | 8.86 | 9.21 | -0.97% | 688,884 |
| 2026-09-25 | 9.29 | 9.50 | 9.11 | 9.30 | -0.43% | 264,740 |
| 2026-09-24 | 9.40 | 9.46 | 9.18 | 9.34 | -1.06% | 331,565 |
| 2026-09-23 | 9.76 | 9.84 | 9.39 | 9.44 | -4.93% | 412,965 |
| 2026-09-22 | 9.82 | 10.08 | 9.74 | 9.93 | +2.16% | 472,037 |
| 2026-09-21 | 9.80 | 9.83 | 9.60 | 9.72 | +0.83% | 581,979 |
| 2026-09-18 | 9.70 | 9.90 | 9.51 | 9.64 | +0.00% | 512,484 |
| 2026-09-17 | 9.32 | 9.82 | 9.27 | 9.64 | +6.87% | 470,518 |
| 2026-09-16 | 9.27 | 9.51 | 8.85 | 9.02 | -0.88% | 707,055 |
| 2026-09-15 | 9.71 | 9.82 | 9.04 | 9.10 | -7.14% | 1,234,629 |
| 2026-09-14 | 10.24 | 10.45 | 9.71 | 9.80 | -5.77% | 1,029,638 |
| 2026-09-11 | 11.20 | 11.23 | 10.40 | 10.40 | -7.14% | 1,825,895 |
| 2026-09-10 | 9.49 | 11.20 | 9.42 | 11.20 | +34.29% | 5,681,475 |
| 2026-09-09 | 8.40 | 8.50 | 8.34 | 8.34 | -0.24% | 1,186,690 |
| 2026-09-08 | 7.79 | 8.40 | 7.74 | 8.36 | +9.71% | 1,818,441 |
| 2026-09-04 | 7.36 | 7.66 | 7.18 | 7.62 | +2.28% | 680,495 |
| 2026-09-03 | 8.16 | 8.16 | 7.26 | 7.45 | -4.61% | 823,403 |
| 2026-09-02 | 7.40 | 7.97 | 7.40 | 7.81 | +7.28% | 969,790 |
| 2026-09-01 | 7.38 | 7.46 | 7.22 | 7.28 | -3.96% | 446,533 |
| 2026-08-31 | 7.70 | 7.80 | 7.43 | 7.58 | -2.45% | 478,862 |
| 2026-08-28 | 8.18 | 8.21 | 7.73 | 7.77 | -4.07% | 533,863 |
| 2026-08-27 | 8.05 | 8.14 | 8.00 | 8.10 | +1.00% | 390,888 |
| 2026-08-26 | 8.25 | 8.25 | 8.00 | 8.02 | -3.95% | 515,860 |
| 2026-08-25 | 8.39 | 8.54 | 8.31 | 8.35 | -1.07% | 295,532 |
| 2026-08-24 | 8.11 | 8.49 | 8.06 | 8.44 | +4.71% | 833,574 |
| 2026-08-21 | 7.95 | 8.13 | 7.87 | 8.06 | +2.94% | 694,708 |
| 2026-08-20 | 7.40 | 7.90 | 7.36 | 7.83 | +5.81% | 928,890 |
| 2026-08-19 | 7.64 | 7.78 | 7.25 | 7.40 | -1.33% | 470,812 |
| 2026-08-18 | 7.38 | 7.58 | 7.28 | 7.50 | -0.66% | 744,886 |
| 2026-08-17 | 7.26 | 7.60 | 7.24 | 7.55 | +3.42% | 598,007 |
| 2026-08-14 | 7.18 | 7.48 | 7.15 | 7.30 | +1.53% | 452,024 |
| 2026-08-13 | 7.28 | 7.42 | 7.04 | 7.19 | -2.18% | 217,182 |
| 2026-08-12 | 7.40 | 7.42 | 7.23 | 7.35 | -0.41% | 466,975 |
| 2026-08-11 | 7.27 | 7.42 | 7.15 | 7.38 | +2.36% | 645,028 |
| 2026-08-10 | 7.22 | 7.58 | 7.10 | 7.21 | +1.84% | 552,464 |
| 2026-08-07 | 6.70 | 7.13 | 6.64 | 7.08 | +7.44% | 931,395 |
| 2026-08-06 | 6.75 | 7.02 | 6.59 | 6.59 | +5.78% | 736,555 |
| 2026-08-05 | 6.23 | 6.50 | 6.00 | 6.23 | +3.15% | 840,254 |
| 2026-08-04 | 5.31 | 6.07 | 5.31 | 6.04 | +20.08% | 928,797 |
| 2026-07-31 | 5.25 | 5.27 | 5.03 | 5.03 | -3.82% | 351,780 |
| 2026-07-30 | 5.22 | 5.28 | 5.10 | 5.23 | +3.56% | 177,389 |
| 2026-07-29 | 5.22 | 5.28 | 5.04 | 5.05 | -2.70% | 263,952 |
| 2026-07-28 | 5.43 | 5.43 | 5.15 | 5.19 | -5.64% | 268,112 |
| 2026-07-27 | 5.52 | 5.61 | 5.27 | 5.50 | +1.29% | 334,493 |
| 2026-07-24 | 5.56 | 5.62 | 5.36 | 5.43 | -3.21% | 248,006 |
| 2026-07-23 | 5.83 | 5.92 | 5.58 | 5.61 | -4.92% | 189,522 |
| 2026-07-22 | 5.90 | 6.12 | 5.86 | 5.90 | +1.20% | 430,558 |
| 2026-07-21 | 5.67 | 5.86 | 5.45 | 5.83 | +9.79% | 427,297 |
| 2026-07-20 | 5.28 | 5.50 | 5.16 | 5.31 | +1.14% | 473,894 |
| 2026-07-17 | 5.17 | 5.40 | 5.08 | 5.25 | -0.57% | 543,978 |
| 2026-07-16 | 5.62 | 5.71 | 5.26 | 5.28 | -8.97% | 447,450 |
| 2026-07-15 | 6.00 | 6.14 | 5.68 | 5.80 | -3.33% | 751,292 |
| 2026-07-14 | 5.43 | 6.05 | 5.43 | 6.00 | +12.99% | 719,660 |
| 2026-07-13 | 5.53 | 5.55 | 5.26 | 5.31 | -2.93% | 251,884 |
| 2026-07-10 | 5.34 | 5.55 | 5.32 | 5.47 | +1.86% | 212,760 |
| 2026-07-09 | 5.17 | 5.40 | 5.14 | 5.37 | +5.71% | 560,493 |
| 2026-07-08 | 5.03 | 5.17 | 4.90 | 5.08 | -2.12% | 614,845 |
| 2026-07-07 | 5.35 | 5.43 | 5.11 | 5.19 | -4.60% | 580,707 |
| 2026-07-06 | 5.49 | 5.63 | 5.44 | 5.44 | -2.33% | 389,127 |
| 2026-07-03 | 5.46 | 5.75 | 5.46 | 5.57 | +0.36% | 126,106 |
| 2026-07-02 | 5.67 | 5.91 | 5.43 | 5.55 | -1.60% | 546,957 |
| 2026-06-30 | 5.60 | 5.77 | 5.60 | 5.64 | +0.53% | 392,078 |
| 2026-06-29 | 5.42 | 5.65 | 5.41 | 5.61 | +2.94% | 414,617 |
| 2026-06-26 | 5.10 | 5.51 | 5.10 | 5.45 | +5.62% | 575,239 |
| 2026-06-25 | 5.57 | 5.57 | 5.06 | 5.16 | +0.00% | 389,898 |
| 2026-06-24 | 5.48 | 5.50 | 5.12 | 5.16 | -8.02% | 883,161 |
| 2026-06-23 | 5.60 | 5.74 | 5.50 | 5.61 | -4.10% | 467,147 |
| 2026-06-22 | 5.87 | 5.96 | 5.82 | 5.85 | -1.35% | 291,326 |
| 2026-06-19 | 6.00 | 6.02 | 5.80 | 5.93 | -1.50% | 345,196 |
| 2026-06-18 | 6.24 | 6.29 | 5.92 | 6.02 | -1.79% | 341,301 |
| 2026-06-17 | 6.41 | 6.61 | 6.12 | 6.13 | -5.55% | 229,550 |
| 2026-06-16 | 6.54 | 6.61 | 6.34 | 6.49 | -1.22% | 287,143 |
| 2026-06-15 | 6.36 | 6.64 | 6.26 | 6.57 | +8.24% | 748,672 |
| 2026-06-12 | 5.88 | 6.15 | 5.83 | 6.07 | +3.94% | 392,792 |
| 2026-06-11 | 5.66 | 5.88 | 5.59 | 5.84 | +4.47% | 376,865 |
| 2026-06-10 | 5.90 | 5.93 | 5.58 | 5.59 | -6.37% | 598,129 |
| 2026-06-09 | 6.23 | 6.32 | 5.75 | 5.97 | -2.61% | 737,425 |
| 2026-06-08 | 6.29 | 6.38 | 6.11 | 6.13 | -0.81% | 513,371 |
| 2026-06-05 | 6.39 | 6.66 | 6.12 | 6.18 | -8.31% | 721,750 |
| 2026-06-04 | 6.52 | 6.86 | 6.47 | 6.74 | +3.53% | 426,026 |
| 2026-06-03 | 6.90 | 7.00 | 6.48 | 6.51 | -6.33% | 500,778 |
| 2026-06-02 | 6.97 | 7.09 | 6.73 | 6.95 | +0.43% | 459,864 |
| 2026-06-01 | 6.79 | 7.03 | 6.75 | 6.92 | +1.17% | 342,812 |
| 2026-05-29 | 6.71 | 7.01 | 6.71 | 6.84 | +1.18% | 2,995,784 |
| 2026-05-28 | 6.27 | 6.80 | 6.27 | 6.76 | +5.79% | 694,236 |
| 2026-05-27 | 6.25 | 6.47 | 6.25 | 6.39 | -0.16% | 370,098 |
| 2026-05-26 | 6.59 | 6.69 | 6.34 | 6.40 | -4.76% | 442,281 |
| 2026-05-25 | 6.70 | 6.92 | 6.70 | 6.72 | +1.51% | 277,965 |
| 2026-05-22 | 6.28 | 6.62 | 6.26 | 6.62 | +5.92% | 824,009 |
| 2026-05-21 | 6.36 | 6.40 | 6.18 | 6.25 | -3.40% | 660,789 |
| 2026-05-20 | 6.21 | 6.50 | 6.09 | 6.47 | +5.20% | 1,094,016 |
| 2026-05-19 | 6.70 | 6.70 | 6.15 | 6.15 | -5.82% | 862,926 |
| 2026-05-15 | 6.71 | 6.79 | 6.38 | 6.53 | -6.58% | 688,224 |
| 2026-05-14 | 7.36 | 7.60 | 6.90 | 6.99 | -4.90% | 455,401 |
| 2026-05-13 | 7.62 | 7.72 | 7.35 | 7.35 | -3.42% | 414,807 |
| 2026-05-12 | 7.41 | 7.67 | 7.24 | 7.61 | +1.20% | 463,463 |
| 2026-05-11 | 7.45 | 7.67 | 7.38 | 7.52 | +1.62% | 1,032,965 |
| 2026-05-08 | 7.20 | 7.46 | 7.12 | 7.40 | +4.52% | 297,558 |
| 2026-05-07 | 7.40 | 7.53 | 7.06 | 7.08 | -3.01% | 509,093 |
| 2026-05-06 | 7.13 | 7.60 | 7.13 | 7.30 | +4.73% | 835,893 |
| 2026-05-05 | 6.97 | 7.05 | 6.61 | 6.97 | +1.31% | 1,010,004 |
| 2026-05-04 | 7.00 | 7.23 | 6.78 | 6.88 | -1.71% | 711,389 |
| 2026-05-01 | 7.37 | 7.39 | 6.61 | 7.00 | -5.15% | 1,637,845 |
| 2026-04-30 | 7.86 | 7.90 | 7.35 | 7.38 | -4.77% | 768,228 |
| 2026-04-29 | 7.97 | 8.06 | 7.75 | 7.75 | -3.00% | 330,517 |
| 2026-04-28 | 8.00 | 8.34 | 7.90 | 7.99 | -0.75% | 798,858 |
| 2026-04-27 | 8.20 | 8.20 | 7.84 | 8.05 | -0.25% | 670,144 |
| 2026-04-24 | 8.34 | 8.34 | 8.04 | 8.07 | -1.82% | 473,307 |
| 2026-04-23 | 8.78 | 8.80 | 8.10 | 8.22 | -6.38% | 1,070,285 |
| 2026-04-22 | 8.68 | 8.88 | 8.59 | 8.78 | +3.42% | 654,256 |
| 2026-04-21 | 8.99 | 9.15 | 8.45 | 8.49 | -5.67% | 954,005 |
| 2026-04-20 | 8.48 | 9.00 | 8.32 | 9.00 | +5.51% | 748,358 |
| 2026-04-17 | 8.99 | 8.99 | 8.50 | 8.53 | -4.69% | 711,589 |
| 2026-04-16 | 8.64 | 8.95 | 8.34 | 8.95 | +3.59% | 1,010,040 |
| 2026-04-15 | 8.35 | 9.25 | 8.35 | 8.64 | +2.86% | 1,910,727 |
| 2026-04-14 | 7.30 | 8.42 | 7.30 | 8.40 | +15.70% | 909,282 |
| 2026-04-13 | 6.75 | 7.28 | 6.71 | 7.26 | +6.92% | 640,767 |
| 2026-04-10 | 6.93 | 7.07 | 6.78 | 6.79 | -0.44% | 224,706 |
| 2026-04-09 | 6.64 | 6.90 | 6.52 | 6.82 | +4.28% | 508,765 |
| 2026-04-08 | 6.57 | 6.80 | 6.40 | 6.54 | +4.47% | 493,039 |
| 2026-04-07 | 6.51 | 6.60 | 6.07 | 6.26 | -6.01% | 687,713 |
| 2026-04-06 | 6.59 | 6.85 | 6.50 | 6.66 | +1.52% | 472,154 |
| 2026-04-02 | 6.19 | 6.65 | 6.02 | 6.56 | +2.18% | 820,177 |
| 2026-04-01 | 6.40 | 6.50 | 6.30 | 6.42 | +1.90% | 696,830 |
| 2026-03-31 | 6.04 | 6.40 | 5.99 | 6.30 | +7.69% | 881,563 |
| 2026-03-30 | 6.50 | 6.50 | 5.79 | 5.85 | -9.30% | 1,085,515 |
| 2026-03-27 | 6.25 | 6.50 | 6.07 | 6.45 | +4.03% | 823,851 |
| 2026-03-26 | 6.39 | 6.55 | 6.07 | 6.20 | -5.63% | 682,860 |
| 2026-03-25 | 6.62 | 6.86 | 6.57 | 6.57 | +2.02% | 622,952 |
| 2026-03-24 | 6.48 | 6.62 | 6.30 | 6.44 | -2.42% | 414,503 |
| 2026-03-23 | 6.09 | 6.72 | 6.06 | 6.60 | +6.80% | 779,895 |
| 2026-03-20 | 6.39 | 6.57 | 6.01 | 6.18 | -4.92% | 1,514,146 |
| 2026-03-19 | 6.50 | 6.51 | 5.98 | 6.50 | -6.20% | 2,373,404 |
| 2026-03-18 | 7.37 | 7.51 | 6.83 | 6.93 | -9.53% | 1,074,077 |
| 2026-03-17 | 7.67 | 7.85 | 7.54 | 7.66 | +0.79% | 435,938 |
| 2026-03-16 | 8.05 | 8.10 | 7.33 | 7.60 | -4.88% | 1,063,807 |
| 2026-03-13 | 8.25 | 8.46 | 7.78 | 7.99 | -5.67% | 1,479,385 |
| 2026-03-12 | 8.81 | 8.82 | 8.38 | 8.47 | -3.75% | 545,801 |
| 2026-03-11 | 8.99 | 9.20 | 8.68 | 8.80 | +0.00% | 739,224 |
| 2026-03-10 | 8.45 | 8.90 | 8.43 | 8.80 | +6.28% | 795,518 |
| 2026-03-09 | 8.50 | 8.55 | 8.11 | 8.28 | -5.37% | 972,534 |
| 2026-03-06 | 8.40 | 8.78 | 8.29 | 8.75 | +0.57% | 691,731 |
| 2026-03-05 | 8.35 | 8.71 | 8.22 | 8.70 | +1.75% | 1,276,990 |
| 2026-03-04 | 8.40 | 8.57 | 8.18 | 8.55 | +2.15% | 641,251 |
| 2026-03-03 | 8.27 | 8.48 | 7.95 | 8.37 | -3.90% | 1,018,019 |
| 2026-03-02 | 8.50 | 8.90 | 8.46 | 8.71 | +3.69% | 778,713 |
| 2026-02-27 | 8.17 | 8.50 | 8.10 | 8.40 | +2.56% | 586,020 |
| 2026-02-26 | 8.10 | 8.28 | 7.87 | 8.19 | +2.12% | 819,635 |
| 2026-02-25 | 7.86 | 8.23 | 7.85 | 8.02 | +2.82% | 1,195,576 |
| 2026-02-24 | 7.38 | 7.85 | 7.36 | 7.80 | +4.00% | 948,449 |
| 2026-02-23 | 6.82 | 7.50 | 6.82 | 7.50 | +10.78% | 1,586,644 |
| 2026-02-20 | 6.60 | 6.78 | 6.45 | 6.77 | +2.11% | 394,011 |
| 2026-02-19 | 6.40 | 6.64 | 6.28 | 6.63 | +3.76% | 271,201 |
| 2026-02-18 | 6.51 | 6.66 | 6.27 | 6.39 | -0.78% | 1,086,203 |
| 2026-02-17 | 7.05 | 7.07 | 6.35 | 6.44 | -9.55% | 751,406 |
| 2026-02-13 | 6.80 | 7.18 | 6.61 | 7.12 | +3.49% | 716,497 |
| 2026-02-12 | 7.36 | 7.36 | 6.72 | 6.88 | -6.39% | 942,447 |
| 2026-02-11 | 6.55 | 7.40 | 6.54 | 7.35 | +13.08% | 2,038,341 |
| 2026-02-10 | 6.76 | 6.76 | 6.37 | 6.50 | -1.81% | 385,360 |
| 2026-02-09 | 6.49 | 6.83 | 6.40 | 6.62 | +3.92% | 627,629 |
| 2026-02-06 | 6.16 | 6.44 | 6.15 | 6.37 | +3.58% | 414,457 |
| 2026-02-05 | 6.35 | 6.56 | 6.10 | 6.15 | -7.66% | 834,862 |
| 2026-02-04 | 6.78 | 6.90 | 6.40 | 6.66 | +2.30% | 1,818,027 |
| 2026-02-03 | 6.08 | 6.57 | 5.96 | 6.51 | +10.53% | 634,133 |
| 2026-02-02 | 5.88 | 6.06 | 5.75 | 5.89 | -1.01% | 400,905 |
| 2026-01-30 | 6.23 | 6.25 | 5.71 | 5.95 | -7.89% | 868,048 |
| 2026-01-29 | 6.64 | 6.93 | 6.31 | 6.46 | -1.97% | 1,095,767 |
| 2026-01-28 | 6.74 | 6.74 | 6.05 | 6.59 | -1.64% | 980,182 |
| 2026-01-27 | 6.51 | 6.90 | 5.68 | 6.70 | — | 223,388 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+42.61%). 가장 약한 달: 3월 (-27.67%). 일별 데이터 1년치(2026–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Talon Metals Corp (TLO.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 8.15. Closelook 데이터 레이크의 일별 가격 기록 기준.
TLO.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11.23, 최저 4.90 (2026-10-16 기준).
Talon Metals Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TLO.TO의 가장 강한 달은 2월(평균 +42.61%), 가장 약한 달은 3월(평균 -27.67%)였습니다. 일별 데이터 1년치(2026–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
1년(2026–2026). Closelook 데이터 레이크의 일봉 182개로 계산.