Indicators

Tmc The Metals Company (NQ: TMC )

1.490 -0.020 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.