Tmc The Metals Company (NQ: TMC )

0.8602 +0.0032 (+0.37%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 0.8393 0.8700 0.8301 0.8570 681,149 +0.03(+3.70%)
Mar 20, 2023 0.8000 0.8500 0.7813 0.8264 1,053,810 +0.03(+3.49%)
Mar 17, 2023 0.8200 0.8200 0.7820 0.7985 543,960 -0.03(-3.76%)
Mar 16, 2023 0.8300 0.8321 0.8036 0.8297 653,916 +0.03(+3.25%)
Mar 15, 2023 0.8632 0.8632 0.7930 0.8036 1,212,887 -0.07(-8.46%)
Mar 14, 2023 0.8900 0.9000 0.8601 0.8779 597,505 +0.01(+0.99%)
Mar 13, 2023 0.8324 0.8800 0.8100 0.8693 699,289 +0.02(+2.31%)
Mar 10, 2023 0.9000 0.9080 0.8121 0.8497 950,338 -0.01(-1.20%)
Mar 09, 2023 0.9165 0.9401 0.8600 0.8600 1,003,509 -0.08(-8.40%)
Mar 08, 2023 0.9400 0.9700 0.9300 0.9389 606,904 -0.02(-2.20%)
Mar 07, 2023 1.010 1.030 0.9501 0.9600 1,089,705 -0.07(-6.80%)
Mar 06, 2023 1.040 1.050 0.9602 1.030 1,222,318 -0.02(-1.90%)
Mar 03, 2023 1.000 1.060 1.000 1.050 753,142 +0.04(+3.96%)
Mar 02, 2023 1.060 1.070 0.9800 1.010 889,652 -0.09(-8.18%)
Mar 01, 2023 1.090 1.100 1.000 1.100 1,346,401 +0.08(+7.84%)
Feb 28, 2023 0.9200 1.030 0.9176 1.020 1,238,751 +0.11(+11.59%)
Feb 27, 2023 0.9000 0.9417 0.8963 0.9141 898,577 +0.01(+0.57%)
Feb 24, 2023 0.8900 0.9200 0.8500 0.9089 1,716,004 -0.03(-3.39%)
Feb 23, 2023 0.9400 0.9500 0.9033 0.9408 875,461 -0.00(-0.17%)
Feb 22, 2023 0.9800 0.9998 0.9200 0.9424 1,282,665 -0.03(-3.51%)
Feb 21, 2023 1.030 1.050 0.9700 0.9767 1,522,501 -0.06(-6.09%)
Feb 17, 2023 1.080 1.080 1.000 1.040 1,557,540 -0.06(-5.45%)
Feb 16, 2023 1.170 1.170 1.060 1.100 1,128,525 -0.05(-4.35%)
Feb 15, 2023 1.100 1.160 1.080 1.150 1,266,268 +0.06(+5.50%)
Feb 14, 2023 1.040 1.090 1.040 1.090 1,033,424 +0.05(+4.81%)
Feb 13, 2023 1.070 1.080 1.000 1.040 1,790,746 -0.05(-4.59%)
Feb 10, 2023 1.210 1.210 1.070 1.090 1,924,789 -0.11(-9.17%)
Feb 09, 2023 1.190 1.250 1.160 1.200 1,885,435 +0.02(+1.69%)
Feb 08, 2023 1.300 1.350 1.150 1.180 2,865,748 -0.09(-7.09%)
Feb 07, 2023 1.520 1.610 1.210 1.270 7,223,740 -0.21(-14.19%)
Feb 06, 2023 1.290 1.490 1.240 1.480 7,206,291 +0.28(+23.33%)
Feb 03, 2023 1.240 1.310 1.142 1.200 6,551,876 +0.08(+7.14%)
Feb 02, 2023 1.090 1.140 0.9900 1.120 4,819,921 +0.11(+10.89%)
Feb 01, 2023 1.100 1.100 0.9400 1.010 6,136,827 +0.14(+15.63%)
Jan 31, 2023 0.8740 0.8900 0.8700 0.8735 524,450 +0.00(+0.43%)
Jan 30, 2023 0.9000 0.9000 0.8601 0.8698 607,300 -0.01(-1.19%)
Jan 27, 2023 0.8900 0.8900 0.8510 0.8803 407,729 +0.01(+1.69%)
Jan 26, 2023 0.8800 0.9000 0.8600 0.8657 195,175 -0.02(-2.18%)
Jan 25, 2023 0.8700 0.8961 0.8500 0.8850 452,334 +0.02(+1.72%)
Jan 24, 2023 0.8800 0.8800 0.8500 0.8700 536,276 +0.01(+1.74%)
Jan 23, 2023 0.8700 0.8700 0.8201 0.8551 381,277 +0.00(+0.01%)
Jan 20, 2023 0.8000 0.8799 0.7911 0.8550 475,210 +0.04(+5.28%)
Jan 19, 2023 0.8372 0.8499 0.7910 0.8121 299,060 -0.03(-3.33%)
Jan 18, 2023 0.8800 0.9050 0.8400 0.8401 484,226 -0.04(-4.53%)
Jan 17, 2023 0.8716 0.8900 0.8500 0.8800 456,792 +0.03(+3.53%)
Jan 13, 2023 0.7800 0.8500 0.7800 0.8500 595,385 +0.07(+8.96%)
Jan 12, 2023 0.9000 0.9000 0.7600 0.7801 1,757,569 -0.10(-11.71%)
Jan 11, 2023 0.8900 0.9092 0.8800 0.8836 581,900 +0.01(+1.20%)
Jan 10, 2023 0.8400 0.8803 0.8400 0.8731 318,812 +0.03(+3.94%)
Jan 09, 2023 0.8500 0.8850 0.8400 0.8400 417,211 -0.00(-0.08%)
Jan 06, 2023 0.8551 0.8650 0.8400 0.8407 669,860 +0.01(+0.72%)
Jan 05, 2023 0.8200 0.8501 0.8065 0.8347 1,190,591 +0.04(+5.54%)
Jan 04, 2023 0.7176 0.8288 0.7176 0.7909 967,731 +0.07(+9.16%)
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.