Tmc The Metals Company (NQ: TMC )

1.430 +0.090 (+6.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.6800 0.7700 0.6700 0.7700 1,400,723 +0.07(+9.59%)
Dec 29, 2022 0.6000 0.7522 0.5901 0.7026 1,698,145 +0.10(+17.10%)
Dec 28, 2022 0.6007 0.6100 0.5800 0.6000 778,078 -0.00(-0.53%)
Dec 27, 2022 0.5500 0.6350 0.5500 0.6032 1,193,891 +0.05(+9.69%)
Dec 23, 2022 0.5501 0.6000 0.5110 0.5499 1,975,282 -0.02(-3.59%)
Dec 22, 2022 0.6006 0.6081 0.5450 0.5704 856,806 -0.03(-4.93%)
Dec 21, 2022 0.6276 0.6498 0.5988 0.6000 802,551 -0.02(-3.21%)
Dec 20, 2022 0.5700 0.6200 0.5629 0.6199 1,916,533 +0.02(+4.17%)
Dec 19, 2022 0.6800 0.6851 0.5220 0.5951 4,404,570 -0.09(-12.74%)
Dec 16, 2022 0.7200 0.7299 0.6806 0.6820 846,270 -0.06(-8.33%)
Dec 15, 2022 0.7300 0.7500 0.7200 0.7440 870,528 -0.01(-1.60%)
Dec 14, 2022 0.7198 0.7699 0.7125 0.7561 882,564 +0.04(+5.04%)
Dec 13, 2022 0.8000 0.8000 0.7126 0.7198 1,188,294 -0.05(-5.92%)
Dec 12, 2022 0.7500 0.7899 0.7400 0.7651 872,327 -0.01(-1.58%)
Dec 09, 2022 0.7824 0.8149 0.7700 0.7774 481,864 -0.02(-2.15%)
Dec 08, 2022 0.8100 0.8590 0.7850 0.7945 937,028 -0.02(-1.91%)
Dec 07, 2022 0.7800 0.8200 0.7800 0.8100 623,753 +0.00(+0.00%)
Dec 06, 2022 0.8200 0.8260 0.7800 0.8100 1,231,072 +0.00(+0.00%)
Dec 05, 2022 0.8580 0.8600 0.8000 0.8100 688,409 -0.03(-3.72%)
Dec 02, 2022 0.8500 0.9000 0.8411 0.8413 491,811 -0.07(-7.55%)
Dec 01, 2022 0.8500 0.9250 0.8305 0.9100 1,044,977 +0.06(+6.43%)
Nov 30, 2022 0.8000 0.8600 0.8000 0.8550 669,472 +0.04(+5.30%)
Nov 29, 2022 0.8100 0.8399 0.7910 0.8120 817,592 -0.00(-0.25%)
Nov 28, 2022 0.8600 0.8600 0.8020 0.8140 628,880 -0.04(-4.24%)
Nov 25, 2022 0.8600 0.8699 0.8321 0.8500 555,734 -0.01(-0.68%)
Nov 23, 2022 0.8726 0.8726 0.8280 0.8558 1,280,135 +0.00(+0.09%)
Nov 22, 2022 0.8500 0.8759 0.8441 0.8550 535,353 +0.00(+0.28%)
Nov 21, 2022 0.8589 0.8899 0.8200 0.8526 944,880 -0.00(-0.28%)
Nov 18, 2022 0.8900 0.8900 0.8400 0.8550 662,086 -0.02(-1.94%)
Nov 17, 2022 0.8825 0.8900 0.8500 0.8719 558,961 -0.00(-0.16%)
Nov 16, 2022 0.9300 0.9300 0.8600 0.8733 864,102 -0.06(-6.10%)
Nov 15, 2022 0.9400 0.9600 0.8501 0.9300 1,604,718 -0.01(-0.90%)
Nov 14, 2022 0.8700 0.9850 0.8601 0.9384 2,257,026 +0.07(+8.39%)
Nov 11, 2022 0.8700 0.9000 0.8331 0.8658 1,617,768 +0.00(+0.09%)
Nov 10, 2022 0.8000 0.8699 0.7976 0.8650 2,726,910 +0.08(+10.18%)
Nov 09, 2022 0.8200 0.8298 0.7700 0.7851 3,397,816 -0.04(-4.84%)
Nov 08, 2022 0.8700 0.8733 0.8000 0.8250 1,319,914 -0.04(-4.60%)
Nov 07, 2022 0.9000 0.9000 0.8310 0.8648 1,124,441 -0.02(-2.50%)
Nov 04, 2022 0.9020 0.9276 0.8606 0.8870 1,052,424 -0.01(-1.44%)
Nov 03, 2022 0.9100 0.9297 0.8801 0.9000 671,320 -0.01(-0.59%)
Nov 02, 2022 0.9600 0.9700 0.8950 0.9053 769,565 -0.04(-3.99%)
Nov 01, 2022 0.9500 0.9885 0.9301 0.9429 997,543 +0.00(+0.31%)
Oct 31, 2022 0.9700 0.9850 0.9038 0.9400 1,024,409 -0.03(-3.35%)
Oct 28, 2022 0.9001 0.9851 0.8900 0.9726 1,250,625 +0.07(+7.28%)
Oct 27, 2022 0.9400 0.9398 0.8690 0.9066 2,132,999 -0.03(-3.55%)
Oct 26, 2022 0.9600 0.9690 0.9100 0.9400 1,535,190 -0.02(-2.08%)
Oct 25, 2022 0.9010 0.9800 0.9010 0.9600 3,150,695 +0.05(+5.49%)
Oct 24, 2022 0.9800 0.9950 0.8800 0.9100 2,557,648 -0.07(-7.14%)
Oct 21, 2022 1.040 1.045 0.9700 0.9800 1,937,374 -0.05(-4.85%)
Oct 20, 2022 1.020 1.040 1.000 1.030 1,313,511 +0.02(+1.98%)
Oct 19, 2022 1.030 1.049 0.9900 1.010 1,086,492 -0.05(-4.72%)
Oct 18, 2022 1.100 1.109 1.030 1.060 784,943 -0.02(-1.85%)
Oct 17, 2022 1.110 1.110 1.060 1.080 625,911 +0.01(+0.93%)
Oct 14, 2022 1.180 1.260 1.060 1.070 1,322,335 -0.11(-9.32%)
Oct 13, 2022 1.040 1.180 1.040 1.180 1,532,439 +0.11(+10.28%)
Oct 12, 2022 1.020 1.100 1.000 1.070 2,405,724 +0.08(+7.55%)
Oct 11, 2022 1.020 1.040 0.9800 0.9949 1,017,721 -0.02(-1.50%)
Oct 10, 2022 1.070 1.070 0.9800 1.010 588,703 -0.01(-0.98%)
Oct 07, 2022 1.020 1.040 0.9804 1.020 579,080 -0.01(-0.97%)
Oct 06, 2022 1.080 1.140 1.020 1.030 939,069 -0.05(-4.63%)
Oct 05, 2022 1.000 1.080 0.9801 1.080 1,191,225 +0.06(+5.88%)
Oct 04, 2022 1.000 1.060 0.9950 1.020 1,556,561 +0.04(+4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.