Indicators

Tmc The Metals Company (NQ: TMC )

1.490 -0.020 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

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%)

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.