Skip to main content

Tmc The Metals Company (NQ: TMC )

1.430 +0.090 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8200 0.8300 0.8030 0.8182 475,292 +0.01(+1.01%)
Oct 30, 2023 0.8500 0.8580 0.8060 0.8100 563,508 -0.02(-2.99%)
Oct 27, 2023 0.8700 0.8900 0.8250 0.8350 617,153 -0.01(-1.18%)
Oct 26, 2023 0.8400 0.8680 0.8400 0.8450 286,114 +0.01(+0.60%)
Oct 25, 2023 0.8500 0.8610 0.8350 0.8400 284,586 -0.02(-2.44%)
Oct 24, 2023 0.8424 0.8700 0.8370 0.8610 353,826 +0.03(+4.00%)
Oct 23, 2023 0.8600 0.8700 0.8200 0.8279 1,025,503 -0.03(-3.73%)
Oct 20, 2023 0.8900 0.9000 0.8505 0.8600 465,883 -0.02(-2.21%)
Oct 19, 2023 0.8763 0.8900 0.8510 0.8794 465,553 +0.01(+1.71%)
Oct 18, 2023 0.9400 0.9450 0.8600 0.8646 678,933 -0.07(-7.23%)
Oct 17, 2023 0.9000 0.9320 0.8840 0.9320 641,138 +0.03(+3.30%)
Oct 16, 2023 0.8800 0.9100 0.8710 0.9022 528,459 +0.03(+2.90%)
Oct 13, 2023 0.9106 0.9400 0.8710 0.8768 569,957 -0.02(-2.58%)
Oct 12, 2023 0.9400 0.9448 0.8901 0.9000 584,144 -0.02(-2.40%)
Oct 11, 2023 0.8900 0.9299 0.8900 0.9221 927,583 +0.03(+3.61%)
Oct 10, 2023 0.9196 0.9250 0.8800 0.8900 735,985 +0.00(+0.00%)
Oct 09, 2023 0.9300 0.9309 0.8801 0.8900 748,025 -0.05(-4.97%)
Oct 06, 2023 0.9333 0.9498 0.9108 0.9365 400,701 +0.01(+0.74%)
Oct 05, 2023 0.9600 0.9650 0.9000 0.9296 754,906 -0.02(-1.63%)
Oct 04, 2023 0.9169 0.9675 0.8902 0.9450 815,994 +0.02(+2.17%)
Oct 03, 2023 0.9800 0.9899 0.9167 0.9249 780,375 -0.01(-1.48%)
Oct 02, 2023 1.000 1.010 0.9313 0.9388 974,510 -0.05(-5.29%)
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 1,749,678 -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%)
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.