Indicators

Tmc The Metals Company (NQ: TMC )

1.525 -0.005 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.