Skip to main content

Tmc The Metals Company (NQ: TMC )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9900 1.020 0.9831 0.9912 723,004 -0.02(-1.86%)
Sep 28, 2023 1.000 1.030 0.9642 1.010 839,645 +0.01(+1.50%)
Sep 27, 2023 1.010 1.020 0.9700 0.9951 1,130,701 -0.01(-1.48%)
Sep 26, 2023 1.040 1.050 1.000 1.010 1,189,529 -0.06(-5.61%)
Sep 25, 2023 1.080 1.070 1.040 1.070 956,991 -0.01(-0.93%)
Sep 22, 2023 1.090 1.140 1.060 1.080 1,275,816 +0.01(+0.93%)
Sep 21, 2023 1.060 1.100 1.020 1.070 1,268,807 +0.00(+0.00%)
Sep 20, 2023 1.110 1.130 1.050 1.070 1,436,316 -0.06(-5.31%)
Sep 19, 2023 1.160 1.160 1.090 1.130 1,181,678 -0.02(-1.74%)
Sep 18, 2023 1.170 1.190 1.130 1.150 1,041,217 -0.01(-0.86%)
Sep 15, 2023 1.210 1.210 1.150 1.160 1,532,202 -0.04(-3.33%)
Sep 14, 2023 1.180 1.220 1.160 1.200 1,022,911 +0.00(+0.00%)
Sep 13, 2023 1.200 1.220 1.150 1.200 953,707 +0.00(+0.00%)
Sep 12, 2023 1.200 1.255 1.190 1.200 879,659 +0.01(+0.84%)
Sep 11, 2023 1.200 1.230 1.150 1.190 1,233,553 +0.00(+0.00%)
Sep 08, 2023 1.150 1.209 1.150 1.190 985,567 +0.03(+2.59%)
Sep 07, 2023 1.220 1.220 1.140 1.160 1,098,055 -0.06(-4.92%)
Sep 06, 2023 1.220 1.240 1.170 1.220 1,472,604 -0.02(-1.61%)
Sep 05, 2023 1.210 1.250 1.200 1.240 3,082,467 +0.05(+4.20%)
Sep 01, 2023 1.290 1.319 1.125 1.190 2,400,629 -0.06(-4.80%)
Aug 31, 2023 1.320 1.340 1.220 1.250 2,932,454 -0.09(-6.72%)
Aug 30, 2023 1.350 1.380 1.320 1.340 1,205,052 +0.01(+0.75%)
Aug 29, 2023 1.370 1.430 1.315 1.330 2,160,756 -0.04(-2.92%)
Aug 28, 2023 1.300 1.390 1.240 1.370 1,892,332 +0.10(+7.87%)
Aug 25, 2023 1.200 1.290 1.180 1.270 1,407,224 +0.08(+6.72%)
Aug 24, 2023 1.280 1.320 1.170 1.190 1,292,638 -0.07(-5.56%)
Aug 23, 2023 1.160 1.260 1.120 1.260 1,371,189 +0.09(+7.69%)
Aug 22, 2023 1.250 1.279 1.160 1.170 1,097,043 -0.06(-4.88%)
Aug 21, 2023 1.230 1.230 1.150 1.230 1,183,097 +0.03(+2.50%)
Aug 18, 2023 1.200 1.230 1.164 1.200 1,223,448 +0.04(+3.45%)
Aug 17, 2023 1.270 1.290 1.150 1.160 1,749,778 -0.10(-7.94%)
Aug 16, 2023 1.400 1.440 1.250 1.260 2,821,435 -0.19(-13.10%)
Aug 15, 2023 1.380 1.450 1.280 1.450 4,470,324 +0.04(+2.84%)
Aug 14, 2023 1.420 1.750 1.310 1.410 26,218,066 +0.31(+28.18%)
Aug 11, 2023 1.200 1.200 1.080 1.100 1,517,511 -0.10(-8.33%)
Aug 10, 2023 1.060 1.250 1.060 1.200 2,970,980 +0.14(+13.21%)
Aug 09, 2023 1.110 1.120 1.040 1.060 2,425,317 -0.05(-4.50%)
Aug 08, 2023 1.220 1.230 1.080 1.110 3,069,955 -0.15(-11.90%)
Aug 07, 2023 1.140 1.260 1.020 1.260 3,443,082 +0.15(+13.51%)
Aug 04, 2023 1.300 1.300 1.100 1.110 4,742,266 -0.17(-13.28%)
Aug 03, 2023 1.300 1.330 1.270 1.280 1,158,632 -0.01(-0.78%)
Aug 02, 2023 1.380 1.450 1.250 1.290 4,154,587 -0.28(-17.83%)
Aug 01, 2023 1.690 1.690 1.500 1.570 2,875,220 -0.07(-4.27%)
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.