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

Tmc The Metals Company (NQ: TMC )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 1.540 1.685 1.500 1.630 3,575,570 +0.15(+10.14%)
Jun 29, 2023 1.600 1.670 1.420 1.480 2,048,019 -0.04(-2.63%)
Jun 28, 2023 1.300 1.555 1.290 1.520 2,580,134 +0.17(+12.59%)
Jun 27, 2023 1.380 1.390 1.230 1.350 2,053,444 -0.03(-2.17%)
Jun 26, 2023 1.460 1.500 1.329 1.380 1,598,937 -0.05(-3.50%)
Jun 23, 2023 1.540 1.548 1.410 1.430 2,214,439 -0.13(-8.33%)
Jun 22, 2023 1.370 1.630 1.360 1.560 3,180,530 +0.16(+11.43%)
Jun 21, 2023 1.680 1.700 1.330 1.400 5,065,096 -0.26(-15.66%)
Jun 20, 2023 1.430 1.670 1.420 1.660 8,863,577 +0.29(+21.17%)
Jun 16, 2023 1.210 1.400 1.190 1.370 9,101,191 +0.27(+24.55%)
Jun 15, 2023 1.000 1.105 1.000 1.100 1,803,577 +0.09(+8.91%)
Jun 14, 2023 1.180 1.190 0.9610 1.010 2,636,375 -0.13(-11.40%)
Jun 13, 2023 1.030 1.150 1.010 1.140 3,228,613 +0.18(+18.75%)
Jun 12, 2023 0.9300 1.050 0.9100 0.9600 3,857,075 +0.08(+8.73%)
Jun 09, 2023 0.8768 0.9811 0.8400 0.8829 5,055,526 +0.10(+12.29%)
Jun 08, 2023 0.7100 0.8500 0.7080 0.7863 5,991,577 +0.09(+12.33%)
Jun 07, 2023 0.6775 0.7101 0.6775 0.7000 793,948 +0.02(+3.32%)
Jun 06, 2023 0.6793 0.6849 0.6500 0.6775 936,429 -0.00(-0.26%)
Jun 05, 2023 0.6700 0.6980 0.6660 0.6793 552,302 +0.01(+2.07%)
Jun 02, 2023 0.6917 0.7000 0.6605 0.6655 639,485 -0.03(-4.33%)
Jun 01, 2023 0.6700 0.7101 0.6600 0.6956 974,732 +0.01(+0.80%)
May 31, 2023 0.6600 0.7036 0.6500 0.6901 839,910 +0.03(+3.92%)
May 30, 2023 0.6700 0.6800 0.6500 0.6641 1,064,569 -0.02(-2.75%)
May 26, 2023 0.7100 0.7100 0.6700 0.6829 1,264,887 -0.03(-4.44%)
May 25, 2023 0.7100 0.7197 0.7090 0.7146 963,067 -0.00(-0.24%)
May 24, 2023 0.7300 0.7300 0.7088 0.7163 1,289,087 -0.01(-1.72%)
May 23, 2023 0.7300 0.7500 0.7200 0.7288 944,507 -0.01(-0.75%)
May 22, 2023 0.7200 0.7400 0.7173 0.7343 329,536 +0.00(+0.62%)
May 19, 2023 0.7400 0.7400 0.7251 0.7298 751,159 -0.04(-4.60%)
May 18, 2023 0.7300 0.7775 0.7210 0.7650 1,228,168 +0.03(+4.65%)
May 17, 2023 0.7100 0.7648 0.7100 0.7310 1,387,217 +0.02(+2.90%)
May 16, 2023 0.7100 0.7290 0.7008 0.7104 1,044,345 -0.01(-1.67%)
May 15, 2023 0.7063 0.7389 0.7063 0.7225 599,402 +0.01(+1.42%)
May 12, 2023 0.7300 0.7300 0.7020 0.7124 1,138,559 -0.02(-3.10%)
May 11, 2023 0.7505 0.7589 0.7295 0.7352 540,418 -0.01(-1.97%)
May 10, 2023 0.7500 0.7650 0.7400 0.7500 423,311 +0.00(+0.00%)
May 09, 2023 0.7600 0.7650 0.7400 0.7500 262,915 -0.02(-1.96%)
May 08, 2023 0.7400 0.7650 0.7400 0.7650 688,822 +0.03(+3.52%)
May 05, 2023 0.7800 0.7800 0.7200 0.7390 798,233 -0.02(-2.76%)
May 04, 2023 0.7700 0.8100 0.7505 0.7600 542,297 -0.04(-5.00%)
May 03, 2023 0.7917 0.8200 0.7600 0.8000 707,057 -0.00(-0.30%)
May 02, 2023 0.8100 0.8100 0.7900 0.8024 232,470 -0.02(-2.11%)
May 01, 2023 0.8145 0.8469 0.8030 0.8197 226,509 +0.01(+0.64%)
Apr 28, 2023 0.7984 0.8200 0.7800 0.8145 299,025 +0.01(+0.67%)
Apr 27, 2023 0.8600 0.8693 0.7801 0.8091 639,594 -0.05(-5.78%)
Apr 26, 2023 0.8890 0.9000 0.8500 0.8587 398,874 -0.04(-4.59%)
Apr 25, 2023 0.9100 0.9100 0.8700 0.9000 564,523 -0.01(-0.77%)
Apr 24, 2023 0.9000 0.9200 0.8800 0.9070 957,737 +0.01(+0.79%)
Apr 21, 2023 0.8276 0.9190 0.8100 0.8999 2,299,579 +0.04(+4.64%)
Apr 20, 2023 0.8600 0.8957 0.8311 0.8600 481,363 -0.01(-1.15%)
Apr 19, 2023 0.8400 0.8700 0.8365 0.8700 294,640 -0.00(-0.01%)
Apr 18, 2023 0.8575 0.8730 0.8400 0.8701 282,552 -0.01(-0.62%)
Apr 17, 2023 0.8500 0.8800 0.8201 0.8755 955,546 +0.02(+2.13%)
Apr 14, 2023 0.8200 0.8572 0.8000 0.8572 578,468 +0.03(+3.90%)
Apr 13, 2023 0.7700 0.8250 0.7560 0.8250 907,415 +0.06(+8.55%)
Apr 12, 2023 0.8600 0.8600 0.7411 0.7600 1,068,390 -0.07(-8.49%)
Apr 11, 2023 0.7600 0.8600 0.7510 0.8305 952,695 +0.06(+7.86%)
Apr 10, 2023 0.7579 0.7800 0.7300 0.7700 715,406 +0.01(+1.60%)
Apr 06, 2023 0.8000 0.8000 0.7200 0.7579 2,015,841 -0.03(-3.38%)
Apr 05, 2023 0.8240 0.8300 0.7510 0.7844 1,153,325 -0.02(-3.04%)
Apr 04, 2023 0.8600 0.8699 0.8000 0.8090 875,393 -0.06(-7.01%)
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.