Skip to main content

Tmc The Metals Company (NQ: TMC )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.590 1.650 1.500 1.540 2,895,872 -0.03(-1.91%)
Apr 28, 2022 1.600 1.610 1.480 1.570 2,387,473 -0.02(-1.26%)
Apr 27, 2022 1.650 1.730 1.580 1.590 1,196,021 -0.09(-5.36%)
Apr 26, 2022 1.760 1.785 1.670 1.680 1,615,800 -0.10(-5.62%)
Apr 25, 2022 1.880 1.900 1.720 1.780 3,546,697 -0.13(-6.81%)
Apr 22, 2022 1.880 1.910 1.800 1.910 1,474,639 +0.05(+2.69%)
Apr 21, 2022 1.880 1.925 1.780 1.860 1,762,571 -0.01(-0.53%)
Apr 20, 2022 1.970 1.970 1.830 1.870 1,409,005 -0.07(-3.61%)
Apr 19, 2022 1.840 1.940 1.820 1.940 1,878,507 +0.09(+4.86%)
Apr 18, 2022 2.000 2.000 1.820 1.850 2,728,924 -0.13(-6.57%)
Apr 14, 2022 2.050 2.100 1.970 1.980 1,344,659 -0.09(-4.35%)
Apr 13, 2022 1.940 2.130 1.920 2.070 1,844,947 +0.07(+3.50%)
Apr 12, 2022 2.040 2.160 1.960 2.000 2,915,723 -0.08(-3.85%)
Apr 11, 2022 2.150 2.171 2.030 2.080 2,999,359 -0.13(-5.88%)
Apr 08, 2022 2.210 2.290 2.120 2.210 3,323,328 -0.07(-3.07%)
Apr 07, 2022 2.430 2.480 2.170 2.280 6,438,551 -0.18(-7.32%)
Apr 06, 2022 2.320 2.530 2.180 2.460 6,638,660 +0.12(+5.13%)
Apr 05, 2022 2.560 2.587 2.230 2.340 9,487,187 -0.32(-12.03%)
Apr 04, 2022 2.710 2.890 2.566 2.660 13,575,908 +0.21(+8.57%)
Apr 01, 2022 2.550 2.570 2.280 2.450 10,156,394 -0.14(-5.41%)
Mar 31, 2022 2.180 2.810 2.120 2.590 30,456,518 +0.42(+19.35%)
Mar 30, 2022 1.760 2.290 1.740 2.170 24,459,506 +0.38(+21.23%)
Mar 29, 2022 1.600 1.830 1.600 1.790 6,641,707 +0.11(+6.55%)
Mar 28, 2022 1.560 1.690 1.490 1.680 9,616,805 +0.14(+9.09%)
Mar 25, 2022 1.960 1.963 1.530 1.540 14,010,436 -0.36(-18.95%)
Mar 24, 2022 2.080 2.090 1.880 1.900 5,911,021 -0.14(-6.86%)
Mar 23, 2022 2.380 2.410 1.970 2.040 12,418,786 -0.15(-6.85%)
Mar 22, 2022 2.400 2.420 2.130 2.190 5,751,200 -0.23(-9.50%)
Mar 21, 2022 2.670 2.690 2.400 2.420 3,034,072 -0.29(-10.70%)
Mar 18, 2022 2.800 2.827 2.500 2.710 5,965,000 -0.07(-2.52%)
Mar 17, 2022 3.080 3.180 2.755 2.780 8,908,429 -0.13(-4.47%)
Mar 16, 2022 2.700 3.050 2.610 2.910 8,252,289 +0.06(+2.11%)
Mar 15, 2022 3.090 3.160 2.790 2.850 12,150,219 -0.34(-10.66%)
Mar 14, 2022 2.700 3.340 2.480 3.190 26,060,924 +0.59(+22.69%)
Mar 11, 2022 2.490 3.150 2.335 2.600 30,854,082 +0.21(+8.79%)
Mar 10, 2022 2.240 2.470 2.110 2.390 14,564,555 +0.35(+17.16%)
Mar 09, 2022 2.000 2.160 1.990 2.040 5,856,632 -0.16(-7.27%)
Mar 08, 2022 2.130 3.200 1.820 2.200 57,767,028 +0.55(+33.33%)
Mar 07, 2022 1.380 1.850 1.380 1.650 3,693,870 +0.25(+17.86%)
Mar 04, 2022 1.420 1.460 1.360 1.400 421,196 -0.04(-2.78%)
Mar 03, 2022 1.490 1.500 1.400 1.440 554,577 +0.00(+0.00%)
Mar 02, 2022 1.600 1.605 1.440 1.440 1,036,250 -0.17(-10.56%)
Mar 01, 2022 1.780 1.810 1.600 1.610 800,293 -0.12(-6.94%)
Feb 28, 2022 1.670 1.770 1.670 1.730 547,886 -0.01(-0.57%)
Feb 25, 2022 1.630 1.750 1.570 1.740 921,149 +0.12(+7.41%)
Feb 24, 2022 1.500 1.620 1.480 1.620 711,491 +0.02(+1.25%)
Feb 23, 2022 1.550 1.650 1.540 1.600 832,744 +0.05(+3.23%)
Feb 22, 2022 1.570 1.600 1.512 1.550 381,926 -0.03(-1.90%)
Feb 18, 2022 1.580 0 -0.03(-1.86%)
Feb 17, 2022 1.700 1.720 1.560 1.610 565,894 -0.12(-6.94%)
Feb 16, 2022 1.720 1.850 1.670 1.730 990,246 +0.01(+0.58%)
Feb 15, 2022 1.600 1.720 1.560 1.720 577,941 +0.19(+12.42%)
Feb 14, 2022 1.530 1.600 1.510 1.530 256,647 -0.01(-0.65%)
Feb 11, 2022 1.590 1.699 1.500 1.540 746,280 -0.01(-0.65%)
Feb 10, 2022 1.630 1.710 1.520 1.550 1,034,462 -0.09(-5.49%)
Feb 09, 2022 1.440 1.640 1.420 1.640 1,216,383 +0.23(+16.31%)
Feb 08, 2022 1.460 1.479 1.380 1.410 436,897 -0.03(-2.08%)
Feb 07, 2022 1.450 1.480 1.380 1.440 627,001 +0.01(+0.70%)
Feb 04, 2022 1.400 1.440 1.302 1.430 680,331 +0.06(+4.38%)
Feb 03, 2022 1.380 1.360 1.370 495,870 -0.07(-4.86%)
Feb 02, 2022 1.570 1.570 1.400 1.440 844,388 -0.13(-8.28%)
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.