Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.7400 0.7650 0.7400 0.7650 688,822 +0.03(+3.52%)
May 05, 2023 0.7800 0.7800 0.7200 0.7390 798,233 -0.02(-2.76%)
May 04, 2023 0.7700 0.8100 0.7505 0.7600 542,297 -0.04(-5.00%)
May 03, 2023 0.7917 0.8200 0.7600 0.8000 707,057 -0.00(-0.30%)
May 02, 2023 0.8100 0.8100 0.7900 0.8024 232,470 -0.02(-2.11%)
May 01, 2023 0.8145 0.8469 0.8030 0.8197 226,509 +0.01(+0.64%)
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%)
Apr 03, 2023 0.8900 0.8900 0.8400 0.8700 872,266 +0.04(+4.96%)
Mar 31, 2023 0.7805 0.8444 0.7805 0.8289 1,436,969 +0.06(+7.68%)
Mar 30, 2023 0.7500 0.8050 0.7500 0.7698 1,165,883 +0.02(+2.64%)
Mar 29, 2023 0.7200 0.7500 0.7050 0.7500 1,785,651 +0.04(+5.92%)
Mar 28, 2023 0.7950 0.8000 0.7000 0.7081 2,566,354 -0.09(-10.95%)
Mar 27, 2023 0.8063 0.8063 0.7800 0.7952 558,334 -0.01(-1.38%)
Mar 24, 2023 0.8200 0.8496 0.7500 0.8063 1,545,588 -0.05(-6.37%)
Mar 23, 2023 0.8500 0.8650 0.8001 0.8612 798,609 +0.01(+1.03%)
Mar 22, 2023 0.8600 0.8798 0.8450 0.8524 604,345 -0.00(-0.54%)
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%)
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.