Indicators

Tmc The Metals Company (NQ: TMC )

1.460 -0.065 (-4.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.