Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.9200	1.030	0.9176	1.020	1,238,751	+0.11(+11.59%)
Feb 27, 2023	0.9000	0.9417	0.8963	0.9141	898,577	+0.01(+0.57%)
Feb 24, 2023	0.8900	0.9200	0.8500	0.9089	1,716,004	-0.03(-3.39%)
Feb 23, 2023	0.9400	0.9500	0.9033	0.9408	875,461	-0.00(-0.17%)
Feb 22, 2023	0.9800	0.9998	0.9200	0.9424	1,282,665	-0.03(-3.51%)
Feb 21, 2023	1.030	1.050	0.9700	0.9767	1,522,501	-0.06(-6.09%)
Feb 17, 2023	1.080	1.080	1.000	1.040	1,557,540	-0.06(-5.45%)
Feb 16, 2023	1.170	1.170	1.060	1.100	1,128,525	-0.05(-4.35%)
Feb 15, 2023	1.100	1.160	1.080	1.150	1,266,268	+0.06(+5.50%)
Feb 14, 2023	1.040	1.090	1.040	1.090	1,033,424	+0.05(+4.81%)
Feb 13, 2023	1.070	1.080	1.000	1.040	1,790,746	-0.05(-4.59%)
Feb 10, 2023	1.210	1.210	1.070	1.090	1,924,789	-0.11(-9.17%)
Feb 09, 2023	1.190	1.250	1.160	1.200	1,885,435	+0.02(+1.69%)
Feb 08, 2023	1.300	1.350	1.150	1.180	2,865,748	-0.09(-7.09%)
Feb 07, 2023	1.520	1.610	1.210	1.270	7,223,740	-0.21(-14.19%)
Feb 06, 2023	1.290	1.490	1.240	1.480	7,206,291	+0.28(+23.33%)
Feb 03, 2023	1.240	1.310	1.142	1.200	6,551,876	+0.08(+7.14%)
Feb 02, 2023	1.090	1.140	0.9900	1.120	4,819,921	+0.11(+10.89%)

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.