Indicators

Tmc The Metals Company (NQ: TMC )

1.630 -0.060 (-3.54%)

Streaming Delayed Price Updated: 10:12 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.7984	0.8200	0.7800	0.8145	299,025	+0.01(+0.67%)
Apr 27, 2023	0.8600	0.8693	0.7801	0.8091	639,594	-0.05(-5.78%)
Apr 26, 2023	0.8890	0.9000	0.8500	0.8587	398,874	-0.04(-4.59%)
Apr 25, 2023	0.9100	0.9100	0.8700	0.9000	564,523	-0.01(-0.77%)
Apr 24, 2023	0.9000	0.9200	0.8800	0.9070	957,737	+0.01(+0.79%)
Apr 21, 2023	0.8276	0.9190	0.8100	0.8999	2,299,579	+0.04(+4.64%)
Apr 20, 2023	0.8600	0.8957	0.8311	0.8600	481,363	-0.01(-1.15%)
Apr 19, 2023	0.8400	0.8700	0.8365	0.8700	294,640	-0.00(-0.01%)
Apr 18, 2023	0.8575	0.8730	0.8400	0.8701	282,552	-0.01(-0.62%)
Apr 17, 2023	0.8500	0.8800	0.8201	0.8755	955,546	+0.02(+2.13%)
Apr 14, 2023	0.8200	0.8572	0.8000	0.8572	578,468	+0.03(+3.90%)
Apr 13, 2023	0.7700	0.8250	0.7560	0.8250	907,415	+0.06(+8.55%)
Apr 12, 2023	0.8600	0.8600	0.7411	0.7600	1,068,390	-0.07(-8.49%)
Apr 11, 2023	0.7600	0.8600	0.7510	0.8305	952,695	+0.06(+7.86%)
Apr 10, 2023	0.7579	0.7800	0.7300	0.7700	715,406	+0.01(+1.60%)
Apr 06, 2023	0.8000	0.8000	0.7200	0.7579	2,015,841	-0.03(-3.38%)
Apr 05, 2023	0.8240	0.8300	0.7510	0.7844	1,153,325	-0.02(-3.04%)
Apr 04, 2023	0.8600	0.8699	0.8000	0.8090	875,393	-0.06(-7.01%)

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.