Indicators

Tmc The Metals Company (NQ: TMC )

1.400 -0.080 (-5.41%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.480	1.670	1.470	1.640	3,857,288	+0.19(+13.10%)
Jul 28, 2023	1.360	1.460	1.351	1.450	1,746,713	+0.09(+6.62%)
Jul 27, 2023	1.440	1.450	1.340	1.360	1,957,786	-0.06(-4.23%)
Jul 26, 2023	1.400	1.490	1.370	1.420	2,417,253	+0.00(+0.00%)
Jul 25, 2023	1.350	1.490	1.300	1.420	3,669,234	+0.04(+2.90%)
Jul 24, 2023	1.270	1.560	1.210	1.380	9,083,616	-0.44(-24.18%)
Jul 21, 2023	1.890	1.948	1.750	1.820	2,962,998	-0.06(-3.19%)
Jul 20, 2023	1.900	1.960	1.842	1.880	2,526,734	-0.03(-1.57%)
Jul 19, 2023	2.050	2.060	1.820	1.910	4,098,966	-0.08(-4.02%)
Jul 18, 2023	1.940	2.060	1.920	1.990	3,481,947	+0.10(+5.29%)
Jul 17, 2023	2.060	2.080	1.800	1.890	7,005,734	-0.27(-12.50%)
Jul 14, 2023	1.910	2.210	1.870	2.160	7,884,436	+0.34(+18.68%)
Jul 13, 2023	2.300	2.350	1.650	1.820	17,356,780	-0.59(-24.48%)
Jul 12, 2023	2.800	2.823	2.380	2.410	6,748,626	-0.44(-15.44%)
Jul 11, 2023	2.790	2.930	2.550	2.850	6,702,451	+0.08(+2.89%)
Jul 10, 2023	2.970	3.200	2.700	2.770	19,918,632	+0.24(+9.49%)
Jul 07, 2023	2.180	2.540	2.155	2.530	9,229,633	+0.50(+24.63%)
Jul 06, 2023	2.270	2.380	1.980	2.030	8,379,891	-0.37(-15.24%)
Jul 05, 2023	2.140	2.560	2.052	2.395	17,303,218	+0.45(+22.82%)

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.