Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.