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

Tmc The Metals Company (NQ: TMC )

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.380 1.460 1.360 1.450 1,414,942 +0.10(+7.41%)
Feb 28, 2024 1.320 1.470 1.320 1.350 2,321,158 +0.03(+2.27%)
Feb 27, 2024 1.250 1.340 1.250 1.320 724,917 +0.06(+4.76%)
Feb 26, 2024 1.350 1.355 1.240 1.260 1,647,117 -0.08(-5.97%)
Feb 23, 2024 1.230 1.359 1.230 1.340 1,535,431 +0.11(+8.94%)
Feb 22, 2024 1.250 1.280 1.220 1.230 705,238 +0.00(+0.00%)
Feb 21, 2024 1.210 1.240 1.180 1.230 687,622 +0.02(+1.65%)
Feb 20, 2024 1.230 1.249 1.190 1.210 997,397 -0.02(-1.63%)
Feb 16, 2024 1.250 1.250 1.220 1.230 614,736 -0.01(-0.81%)
Feb 15, 2024 1.220 1.255 1.210 1.240 952,032 +0.01(+0.81%)
Feb 14, 2024 1.230 1.280 1.220 1.230 815,353 +0.01(+0.82%)
Feb 13, 2024 1.270 1.270 1.190 1.220 1,248,843 -0.05(-3.94%)
Feb 12, 2024 1.250 1.290 1.230 1.270 567,675 +0.03(+2.42%)
Feb 09, 2024 1.300 1.310 1.230 1.240 1,228,342 -0.04(-3.13%)
Feb 08, 2024 1.280 1.310 1.225 1.280 978,877 +0.00(+0.00%)
Feb 07, 2024 1.290 1.350 1.250 1.280 2,417,653 -0.04(-3.03%)
Feb 06, 2024 1.340 1.380 1.290 1.320 1,595,501 -0.02(-1.49%)
Feb 05, 2024 1.310 1.350 1.280 1.340 1,816,492 +0.05(+3.88%)
Feb 02, 2024 1.390 1.390 1.270 1.290 1,306,246 -0.06(-4.44%)
Feb 01, 2024 1.320 1.350 1.280 1.350 532,505 +0.04(+3.05%)
Jan 31, 2024 1.350 1.380 1.300 1.310 651,071 -0.04(-2.96%)
Jan 30, 2024 1.380 1.390 1.330 1.350 567,549 -0.04(-2.88%)
Jan 29, 2024 1.330 1.395 1.310 1.390 499,067 +0.06(+4.51%)
Jan 26, 2024 1.390 1.405 1.280 1.330 804,413 -0.06(-4.32%)
Jan 25, 2024 1.360 1.400 1.350 1.390 555,482 +0.03(+2.21%)
Jan 24, 2024 1.340 1.390 1.330 1.360 805,098 +0.01(+0.74%)
Jan 23, 2024 1.310 1.400 1.310 1.350 822,970 +0.04(+3.05%)
Jan 22, 2024 1.280 1.330 1.260 1.310 957,702 +0.06(+4.80%)
Jan 19, 2024 1.240 1.270 1.150 1.250 1,168,130 +0.04(+3.31%)
Jan 18, 2024 1.280 1.293 1.170 1.210 1,431,598 -0.05(-3.97%)
Jan 17, 2024 1.270 1.320 1.230 1.260 640,598 +0.03(+2.44%)
Jan 16, 2024 1.420 1.440 1.200 1.230 2,404,458 -0.21(-14.58%)
Jan 12, 2024 1.350 1.440 1.340 1.440 1,040,411 +0.09(+6.67%)
Jan 11, 2024 1.440 1.470 1.330 1.350 1,611,976 -0.10(-6.90%)
Jan 10, 2024 1.530 1.555 1.420 1.450 2,251,670 -0.05(-3.33%)
Jan 09, 2024 1.480 1.600 1.410 1.500 3,731,094 +0.03(+2.39%)
Jan 08, 2024 1.310 1.490 1.292 1.465 3,116,213 +0.16(+11.83%)
Jan 05, 2024 1.350 1.400 1.250 1.310 2,646,466 +0.00(+0.00%)
Jan 04, 2024 1.170 1.420 1.158 1.310 5,461,915 +0.15(+12.93%)
Jan 03, 2024 1.080 1.200 1.050 1.160 1,990,819 +0.09(+8.41%)
Jan 02, 2024 1.100 1.110 1.050 1.070 918,460 -0.03(-2.73%)
Dec 29, 2023 1.160 1.170 1.080 1.100 1,573,434 -0.07(-5.98%)
Dec 28, 2023 1.170 1.200 1.160 1.170 594,461 +0.00(+0.00%)
Dec 27, 2023 1.140 1.180 1.120 1.170 888,333 +0.02(+1.74%)
Dec 26, 2023 1.140 1.160 1.100 1.150 870,791 +0.04(+3.60%)
Dec 22, 2023 1.090 1.130 1.080 1.110 628,501 +0.01(+0.91%)
Dec 21, 2023 1.130 1.150 1.085 1.100 967,084 +0.01(+0.92%)
Dec 20, 2023 1.150 1.160 1.080 1.090 773,888 -0.06(-5.22%)
Dec 19, 2023 1.150 1.190 1.120 1.150 672,593 +0.00(+0.00%)
Dec 18, 2023 1.170 1.170 1.110 1.150 850,727 -0.01(-0.43%)
Dec 15, 2023 1.220 1.220 1.130 1.155 609,198 -0.04(-3.75%)
Dec 14, 2023 1.160 1.220 1.150 1.200 1,221,677 +0.07(+6.19%)
Dec 13, 2023 1.070 1.140 1.040 1.130 1,140,509 +0.07(+6.60%)
Dec 12, 2023 1.120 1.120 1.050 1.060 607,571 -0.04(-3.64%)
Dec 11, 2023 1.110 1.115 1.050 1.100 820,935 -0.02(-1.79%)
Dec 08, 2023 1.110 1.138 1.090 1.120 412,303 +0.01(+0.90%)
Dec 07, 2023 1.190 1.190 1.083 1.110 1,066,857 -0.05(-4.31%)
Dec 06, 2023 1.180 1.250 1.150 1.160 1,154,426 +0.02(+1.75%)
Dec 05, 2023 1.200 1.210 1.140 1.140 759,664 -0.04(-3.39%)
Dec 04, 2023 1.190 1.270 1.150 1.180 849,696 +0.00(+0.00%)
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.