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

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.

Tmc The Metals Company (NQ: TMC )

Historical Prices

Sections

Services

Log In Using Your Account

Tmc The Metals Company (NQ: TMC )

Historical Prices

Sections

Services