Skip to main content

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

Date Open High Low Close Volume Change (%)
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%)
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.