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

Tmc The Metals Company (NQ: TMC )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 1.590 1.650 1.500 1.540 2,895,872 -0.03(-1.91%)
Apr 28, 2022 1.600 1.610 1.480 1.570 2,387,473 -0.02(-1.26%)
Apr 27, 2022 1.650 1.730 1.580 1.590 1,196,021 -0.09(-5.36%)
Apr 26, 2022 1.760 1.785 1.670 1.680 1,615,800 -0.10(-5.62%)
Apr 25, 2022 1.880 1.900 1.720 1.780 3,546,697 -0.13(-6.81%)
Apr 22, 2022 1.880 1.910 1.800 1.910 1,474,639 +0.05(+2.69%)
Apr 21, 2022 1.880 1.925 1.780 1.860 1,762,571 -0.01(-0.53%)
Apr 20, 2022 1.970 1.970 1.830 1.870 1,409,005 -0.07(-3.61%)
Apr 19, 2022 1.840 1.940 1.820 1.940 1,878,507 +0.09(+4.86%)
Apr 18, 2022 2.000 2.000 1.820 1.850 2,728,924 -0.13(-6.57%)
Apr 14, 2022 2.050 2.100 1.970 1.980 1,344,659 -0.09(-4.35%)
Apr 13, 2022 1.940 2.130 1.920 2.070 1,844,947 +0.07(+3.50%)
Apr 12, 2022 2.040 2.160 1.960 2.000 2,915,723 -0.08(-3.85%)
Apr 11, 2022 2.150 2.171 2.030 2.080 2,999,359 -0.13(-5.88%)
Apr 08, 2022 2.210 2.290 2.120 2.210 3,323,328 -0.07(-3.07%)
Apr 07, 2022 2.430 2.480 2.170 2.280 6,438,551 -0.18(-7.32%)
Apr 06, 2022 2.320 2.530 2.180 2.460 6,638,660 +0.12(+5.13%)
Apr 05, 2022 2.560 2.587 2.230 2.340 9,487,187 -0.32(-12.03%)
Apr 04, 2022 2.710 2.890 2.566 2.660 13,575,908 +0.21(+8.57%)
Apr 01, 2022 2.550 2.570 2.280 2.450 10,156,394 -0.14(-5.41%)
Mar 31, 2022 2.180 2.810 2.120 2.590 30,456,518 +0.42(+19.35%)
Mar 30, 2022 1.760 2.290 1.740 2.170 24,459,506 +0.38(+21.23%)
Mar 29, 2022 1.600 1.830 1.600 1.790 6,641,707 +0.11(+6.55%)
Mar 28, 2022 1.560 1.690 1.490 1.680 9,616,805 +0.14(+9.09%)
Mar 25, 2022 1.960 1.963 1.530 1.540 14,010,436 -0.36(-18.95%)
Mar 24, 2022 2.080 2.090 1.880 1.900 5,911,021 -0.14(-6.86%)
Mar 23, 2022 2.380 2.410 1.970 2.040 12,418,786 -0.15(-6.85%)
Mar 22, 2022 2.400 2.420 2.130 2.190 5,751,200 -0.23(-9.50%)
Mar 21, 2022 2.670 2.690 2.400 2.420 3,034,072 -0.29(-10.70%)
Mar 18, 2022 2.800 2.827 2.500 2.710 5,965,000 -0.07(-2.52%)
Mar 17, 2022 3.080 3.180 2.755 2.780 8,908,429 -0.13(-4.47%)
Mar 16, 2022 2.700 3.050 2.610 2.910 8,252,289 +0.06(+2.11%)
Mar 15, 2022 3.090 3.160 2.790 2.850 12,150,219 -0.34(-10.66%)
Mar 14, 2022 2.700 3.340 2.480 3.190 26,060,924 +0.59(+22.69%)
Mar 11, 2022 2.490 3.150 2.335 2.600 30,854,082 +0.21(+8.79%)
Mar 10, 2022 2.240 2.470 2.110 2.390 14,564,555 +0.35(+17.16%)
Mar 09, 2022 2.000 2.160 1.990 2.040 5,856,632 -0.16(-7.27%)
Mar 08, 2022 2.130 3.200 1.820 2.200 57,767,028 +0.55(+33.33%)
Mar 07, 2022 1.380 1.850 1.380 1.650 3,693,870 +0.25(+17.86%)
Mar 04, 2022 1.420 1.460 1.360 1.400 421,196 -0.04(-2.78%)
Mar 03, 2022 1.490 1.500 1.400 1.440 554,577 +0.00(+0.00%)
Mar 02, 2022 1.600 1.605 1.440 1.440 1,036,250 -0.17(-10.56%)
Mar 01, 2022 1.780 1.810 1.600 1.610 800,293 -0.12(-6.94%)
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%)
Feb 01, 2022 1.580 1.600 1.430 1.570 1,201,414 +0.05(+3.29%)
Jan 31, 2022 1.250 1.520 1.520 1,448,554 +0.28(+22.58%)
Jan 28, 2022 1.190 1.250 1.150 1.240 1,522,089 +0.04(+3.33%)
Jan 27, 2022 1.280 1.310 1.170 1.200 1,552,708 -0.06(-4.76%)
Jan 26, 2022 1.410 1.420 1.250 1.260 1,246,967 -0.08(-5.97%)
Jan 25, 2022 1.310 1.380 1.310 1.340 910,293 +0.03(+2.29%)
Jan 24, 2022 1.320 1.390 1.210 1.310 1,703,802 -0.06(-4.38%)
Jan 21, 2022 1.380 1.450 1.330 1.370 893,144 -0.08(-5.52%)
Jan 20, 2022 1.480 1.560 1.190 1.450 2,981,766 +0.00(+0.00%)
Jan 19, 2022 1.540 1.550 1.440 1.450 1,172,860 -0.09(-5.84%)
Jan 18, 2022 1.530 1.645 1.480 1.540 1,754,136 +0.01(+0.65%)
Jan 14, 2022 1.530 0 -0.04(-2.55%)
Jan 13, 2022 1.720 1.740 1.560 1.570 1,152,396 -0.14(-8.19%)
Jan 12, 2022 1.770 1.790 1.670 1.710 1,142,550 -0.02(-1.16%)
Jan 11, 2022 1.710 1.790 1.690 1.730 1,727,133 +0.05(+2.98%)
Jan 10, 2022 1.730 1.736 1.545 1.680 2,141,958 -0.05(-2.89%)
Jan 07, 2022 1.800 1.845 1.700 1.730 1,370,104 -0.06(-3.35%)
Jan 06, 2022 1.880 1.930 1.760 1.790 1,227,881 -0.07(-3.76%)
Jan 05, 2022 2.050 2.060 1.810 1.860 1,358,411 -0.17(-8.37%)
Jan 04, 2022 2.030 2.030 1.920 2.030 1,291,019 +0.07(+3.57%)
Jan 03, 2022 2.120 2.120 1.950 1.960 1,911,008 -0.12(-5.77%)
Dec 31, 2021 1.900 2.140 1.820 2.080 4,481,123 +0.14(+7.22%)
Dec 30, 2021 1.720 1.970 1.705 1.940 2,714,569 +0.22(+12.79%)
Dec 29, 2021 1.850 1.850 1.660 1.720 5,266,853 +0.00(+0.00%)
Dec 28, 2021 1.880 1.888 1.720 1.720 1,150,947 -0.13(-7.03%)
Dec 27, 2021 2.050 2.056 1.840 1.850 1,366,256 -0.20(-9.76%)
Dec 23, 2021 2.130 2.150 2.010 2.050 2,324,047 -0.18(-8.07%)
Dec 22, 2021 2.000 2.280 1.950 2.230 2,572,413 +0.24(+12.06%)
Dec 21, 2021 1.850 2.040 1.785 1.990 2,046,180 +0.18(+9.94%)
Dec 20, 2021 1.880 1.910 1.800 1.810 1,611,768 -0.14(-7.18%)
Dec 17, 2021 1.960 2.040 1.850 1.950 1,711,088 -0.05(-2.50%)
Dec 16, 2021 1.900 2.049 1.850 2.000 1,589,119 +0.11(+5.82%)
Dec 15, 2021 2.040 2.040 1.805 1.890 2,299,999 -0.12(-5.97%)
Dec 14, 2021 2.010 2.080 1.980 2.010 1,804,576 -0.06(-2.90%)
Dec 13, 2021 2.170 2.205 1.990 2.070 2,273,392 -0.07(-3.27%)
Dec 10, 2021 2.320 2.356 2.140 2.140 1,996,408 -0.21(-8.94%)
Dec 09, 2021 2.500 2.500 2.320 2.350 1,187,542 -0.12(-4.86%)
Dec 08, 2021 2.400 2.590 2.340 2.470 1,620,236 +0.08(+3.35%)
Dec 07, 2021 2.480 2.510 2.330 2.390 2,314,133 -0.02(-0.83%)
Dec 06, 2021 2.290 2.410 2.090 2.410 1,721,925 +0.14(+6.17%)
Dec 03, 2021 2.620 2.620 2.270 2.270 1,943,442 -0.35(-13.36%)
Dec 02, 2021 2.540 2.640 2.330 2.620 3,182,208 -0.02(-0.76%)
Dec 01, 2021 3.100 3.100 2.620 2.640 2,428,524 -0.41(-13.44%)
Nov 30, 2021 3.080 3.220 2.930 3.050 1,807,016 -0.02(-0.65%)
Nov 29, 2021 3.170 3.200 3.070 3.070 1,333,456 -0.10(-3.15%)
Nov 26, 2021 3.200 3.230 3.070 3.170 601,427 -0.08(-2.46%)
Nov 24, 2021 3.070 3.370 3.050 3.250 1,725,723 +0.07(+2.20%)
Nov 23, 2021 3.250 3.290 3.010 3.180 1,797,754 -0.02(-0.63%)
Nov 22, 2021 3.910 3.920 3.190 3.200 2,947,202 -0.70(-17.95%)
Nov 19, 2021 3.610 3.950 3.570 3.900 2,482,696 +0.24(+6.56%)
Nov 18, 2021 3.670 3.710 3.640 3.660 4,356,342 +0.02(+0.55%)
Nov 17, 2021 3.480 3.760 3.430 3.640 3,255,751 +0.11(+3.12%)
Nov 16, 2021 3.450 3.570 3.290 3.530 2,997,837 +0.06(+1.73%)
Nov 15, 2021 3.260 3.480 3.220 3.470 2,822,872 +0.16(+4.83%)
Nov 12, 2021 3.100 3.350 3.050 3.310 3,084,667 +0.18(+5.75%)
Nov 11, 2021 3.290 3.310 3.060 3.130 2,456,917 -0.08(-2.49%)
Nov 10, 2021 3.150 3.210 2,940,645 +0.09(+2.88%)
Nov 09, 2021 3.410 3.420 3.080 3.120 3,189,206 -0.30(-8.77%)
Nov 08, 2021 3.220 3.540 3.210 3.420 3,233,660 +0.22(+6.87%)
Nov 05, 2021 3.480 3.534 3.150 3.200 4,490,858 -0.31(-8.83%)
Nov 04, 2021 3.190 3.670 3.090 3.510 9,076,688 +0.32(+10.03%)
Nov 03, 2021 3.060 3.210 3.000 3.190 2,735,224 +0.08(+2.57%)
Nov 02, 2021 2.950 3.170 2.910 3.110 4,475,184 +0.20(+6.87%)
Nov 01, 2021 2.890 3.110 2.940 2.910 5,919,953 +0.02(+0.69%)
Oct 29, 2021 2.990 2.890 3,828,876 -0.10(-3.34%)
Oct 28, 2021 3.080 2.990 4,372,528 -0.13(-4.17%)
Oct 27, 2021 3.120 3.180 2.945 3.120 6,943,494 -0.01(-0.32%)
Oct 26, 2021 3.200 3.130 10,115,264 +0.01(+0.32%)
Oct 25, 2021 3.300 3.120 9,367,111 -0.21(-6.31%)
Oct 22, 2021 3.560 3.603 3.270 3.330 4,731,533 -0.40(-10.72%)
Oct 21, 2021 3.600 3.800 3.420 3.730 6,225,604 +0.04(+1.08%)
Oct 20, 2021 3.750 3.790 3.590 3.690 2,594,768 -0.13(-3.40%)
Oct 19, 2021 3.850 3.910 3.670 3.820 3,028,443 -0.07(-1.80%)
Oct 18, 2021 3.650 3.890 3.520 3.890 2,848,303 +0.18(+4.85%)
Oct 15, 2021 3.940 4.000 3.610 3.710 7,572,108 +0.08(+2.20%)
Oct 14, 2021 3.580 3.740 3.530 3.630 2,588,262 +0.03(+0.83%)
Oct 13, 2021 3.650 3.739 3.530 3.600 2,697,484 -0.15(-4.00%)
Oct 12, 2021 3.550 3.970 3.380 3.750 7,974,600 +0.23(+6.53%)
Oct 11, 2021 3.580 3.720 3.360 3.520 5,169,732 -0.05(-1.40%)
Oct 08, 2021 3.930 3.940 3.480 3.570 9,052,964 -0.43(-10.75%)
Oct 07, 2021 4.150 4.310 3.970 4.000 4,229,911 -0.14(-3.38%)
Oct 06, 2021 4.280 4.300 3.980 4.140 4,696,247 -0.32(-7.17%)
Oct 05, 2021 4.840 4.910 4.310 4.460 3,522,637 -0.36(-7.47%)
Oct 04, 2021 5.140 5.200 4.670 4.820 4,207,889 -0.38(-7.31%)
Oct 01, 2021 4.800 5.300 4.660 5.200 13,846,738 +0.63(+13.79%)
Sep 30, 2021 4.200 4.610 4.090 4.570 9,622,864 +0.24(+5.54%)
Sep 29, 2021 5.240 5.240 4.290 4.330 11,238,809 -0.90(-17.21%)
Sep 28, 2021 5.550 5.640 5.120 5.230 7,391,250 -0.35(-6.27%)
Sep 27, 2021 5.170 5.630 5.100 5.580 10,448,261 +0.47(+9.20%)
Sep 24, 2021 5.640 5.930 5.080 5.110 17,101,952 -0.35(-6.41%)
Sep 23, 2021 6.370 6.400 5.340 5.460 26,301,788 -1.46(-21.04%)
Sep 22, 2021 9.030 9.100 6.750 6.915 26,321,344 -2.30(-24.92%)
Sep 21, 2021 9.010 9.810 8.650 9.210 13,888,671 +0.31(+3.48%)
Sep 20, 2021 10.07 11.15 8.520 8.900 15,182,387 -1.48(-14.26%)
Sep 17, 2021 11.30 12.00 9.730 10.38 18,342,428 -2.01(-16.22%)
Sep 16, 2021 12.99 13.68 11.14 12.39 42,406,728 +2.39(+23.90%)
Sep 15, 2021 10.96 10.96 8.760 10.00 7,056,927 -0.89(-8.17%)
Sep 14, 2021 11.96 14.66 10.61 10.89 14,719,205 -1.56(-12.53%)
Sep 13, 2021 9.400 15.39 9.210 12.45 12,200,811 +3.04(+32.31%)
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.