Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.665 +0.025 (+1.52%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.7805 0.8444 0.7805 0.8289 1,436,969 +0.06(+7.68%)
Mar 30, 2023 0.7500 0.8050 0.7500 0.7698 1,165,883 +0.02(+2.64%)
Mar 29, 2023 0.7200 0.7500 0.7050 0.7500 1,785,651 +0.04(+5.92%)
Mar 28, 2023 0.7950 0.8000 0.7000 0.7081 2,566,354 -0.09(-10.95%)
Mar 27, 2023 0.8063 0.8063 0.7800 0.7952 558,334 -0.01(-1.38%)
Mar 24, 2023 0.8200 0.8496 0.7500 0.8063 1,545,588 -0.05(-6.37%)
Mar 23, 2023 0.8500 0.8650 0.8001 0.8612 798,609 +0.01(+1.03%)
Mar 22, 2023 0.8600 0.8798 0.8450 0.8524 604,345 -0.00(-0.54%)
Mar 21, 2023 0.8393 0.8700 0.8301 0.8570 681,149 +0.03(+3.70%)
Mar 20, 2023 0.8000 0.8500 0.7813 0.8264 1,053,810 +0.03(+3.49%)
Mar 17, 2023 0.8200 0.8200 0.7820 0.7985 543,960 -0.03(-3.76%)
Mar 16, 2023 0.8300 0.8321 0.8036 0.8297 653,916 +0.03(+3.25%)
Mar 15, 2023 0.8632 0.8632 0.7930 0.8036 1,212,887 -0.07(-8.46%)
Mar 14, 2023 0.8900 0.9000 0.8601 0.8779 597,505 +0.01(+0.99%)
Mar 13, 2023 0.8324 0.8800 0.8100 0.8693 699,289 +0.02(+2.31%)
Mar 10, 2023 0.9000 0.9080 0.8121 0.8497 950,338 -0.01(-1.20%)
Mar 09, 2023 0.9165 0.9401 0.8600 0.8600 1,003,509 -0.08(-8.40%)
Mar 08, 2023 0.9400 0.9700 0.9300 0.9389 606,904 -0.02(-2.20%)
Mar 07, 2023 1.010 1.030 0.9501 0.9600 1,089,705 -0.07(-6.80%)
Mar 06, 2023 1.040 1.050 0.9602 1.030 1,222,318 -0.02(-1.90%)
Mar 03, 2023 1.000 1.060 1.000 1.050 753,142 +0.04(+3.96%)
Mar 02, 2023 1.060 1.070 0.9800 1.010 889,652 -0.09(-8.18%)
Mar 01, 2023 1.090 1.100 1.000 1.100 1,346,401 +0.08(+7.84%)
Feb 28, 2023 0.9200 1.030 0.9176 1.020 1,238,751 +0.11(+11.59%)
Feb 27, 2023 0.9000 0.9417 0.8963 0.9141 898,577 +0.01(+0.57%)
Feb 24, 2023 0.8900 0.9200 0.8500 0.9089 1,716,004 -0.03(-3.39%)
Feb 23, 2023 0.9400 0.9500 0.9033 0.9408 875,461 -0.00(-0.17%)
Feb 22, 2023 0.9800 0.9998 0.9200 0.9424 1,282,665 -0.03(-3.51%)
Feb 21, 2023 1.030 1.050 0.9700 0.9767 1,522,501 -0.06(-6.09%)
Feb 17, 2023 1.080 1.080 1.000 1.040 1,557,540 -0.06(-5.45%)
Feb 16, 2023 1.170 1.170 1.060 1.100 1,128,525 -0.05(-4.35%)
Feb 15, 2023 1.100 1.160 1.080 1.150 1,266,268 +0.06(+5.50%)
Feb 14, 2023 1.040 1.090 1.040 1.090 1,033,424 +0.05(+4.81%)
Feb 13, 2023 1.070 1.080 1.000 1.040 1,790,746 -0.05(-4.59%)
Feb 10, 2023 1.210 1.210 1.070 1.090 1,924,789 -0.11(-9.17%)
Feb 09, 2023 1.190 1.250 1.160 1.200 1,885,435 +0.02(+1.69%)
Feb 08, 2023 1.300 1.350 1.150 1.180 2,865,748 -0.09(-7.09%)
Feb 07, 2023 1.520 1.610 1.210 1.270 7,223,740 -0.21(-14.19%)
Feb 06, 2023 1.290 1.490 1.240 1.480 7,206,291 +0.28(+23.33%)
Feb 03, 2023 1.240 1.310 1.142 1.200 6,551,876 +0.08(+7.14%)
Feb 02, 2023 1.090 1.140 0.9900 1.120 4,819,921 +0.11(+10.89%)
Feb 01, 2023 1.100 1.100 0.9400 1.010 6,136,827 +0.14(+15.63%)
Jan 31, 2023 0.8740 0.8900 0.8700 0.8735 524,450 +0.00(+0.43%)
Jan 30, 2023 0.9000 0.9000 0.8601 0.8698 607,300 -0.01(-1.19%)
Jan 27, 2023 0.8900 0.8900 0.8510 0.8803 407,729 +0.01(+1.69%)
Jan 26, 2023 0.8800 0.9000 0.8600 0.8657 195,175 -0.02(-2.18%)
Jan 25, 2023 0.8700 0.8961 0.8500 0.8850 452,334 +0.02(+1.72%)
Jan 24, 2023 0.8800 0.8800 0.8500 0.8700 536,276 +0.01(+1.74%)
Jan 23, 2023 0.8700 0.8700 0.8201 0.8551 381,277 +0.00(+0.01%)
Jan 20, 2023 0.8000 0.8799 0.7911 0.8550 475,210 +0.04(+5.28%)
Jan 19, 2023 0.8372 0.8499 0.7910 0.8121 299,060 -0.03(-3.33%)
Jan 18, 2023 0.8800 0.9050 0.8400 0.8401 484,226 -0.04(-4.53%)
Jan 17, 2023 0.8716 0.8900 0.8500 0.8800 456,792 +0.03(+3.53%)
Jan 13, 2023 0.7800 0.8500 0.7800 0.8500 595,385 +0.07(+8.96%)
Jan 12, 2023 0.9000 0.9000 0.7600 0.7801 1,757,569 -0.10(-11.71%)
Jan 11, 2023 0.8900 0.9092 0.8800 0.8836 581,900 +0.01(+1.20%)
Jan 10, 2023 0.8400 0.8803 0.8400 0.8731 318,812 +0.03(+3.94%)
Jan 09, 2023 0.8500 0.8850 0.8400 0.8400 417,211 -0.00(-0.08%)
Jan 06, 2023 0.8551 0.8650 0.8400 0.8407 669,860 +0.01(+0.72%)
Jan 05, 2023 0.8200 0.8501 0.8065 0.8347 1,190,591 +0.04(+5.54%)
Jan 04, 2023 0.7176 0.8288 0.7176 0.7909 967,731 +0.07(+9.16%)
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.