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

Tmc The Metals Company (NQ: TMC )

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 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 (%)
May 09, 2024 1.460 1.540 1.450 1.525 1,460,489 +0.07(+4.81%)
May 08, 2024 1.460 1.490 1.440 1.455 1,629,165 -0.06(-4.28%)
May 07, 2024 1.570 1.570 1.500 1.520 746,630 -0.05(-3.18%)
May 06, 2024 1.510 1.580 1.510 1.570 1,161,823 +0.07(+4.67%)
May 03, 2024 1.500 1.530 1.470 1.500 551,490 +0.01(+0.67%)
May 02, 2024 1.520 1.560 1.465 1.490 1,295,286 -0.02(-1.32%)
May 01, 2024 1.530 1.560 1.480 1.510 1,262,006 -0.01(-0.66%)
Apr 30, 2024 1.600 1.600 1.510 1.520 1,429,306 -0.11(-6.75%)
Apr 29, 2024 1.620 1.630 1.552 1.630 1,229,049 +0.06(+3.82%)
Apr 26, 2024 1.640 1.660 1.550 1.570 1,446,232 -0.05(-3.09%)
Apr 25, 2024 1.610 1.620 1.560 1.620 557,779 +0.02(+1.25%)
Apr 24, 2024 1.670 1.690 1.580 1.600 1,002,989 -0.06(-3.61%)
Apr 23, 2024 1.630 1.720 1.605 1.660 1,327,107 +0.02(+1.22%)
Apr 22, 2024 1.630 1.640 1.550 1.640 1,196,257 +0.03(+1.86%)
Apr 19, 2024 1.630 1.670 1.595 1.610 1,262,100 -0.08(-4.73%)
Apr 18, 2024 1.660 1.750 1.610 1.690 1,150,399 +0.03(+1.81%)
Apr 17, 2024 1.750 1.750 1.630 1.660 1,055,158 -0.06(-3.49%)
Apr 16, 2024 1.680 1.755 1.620 1.720 1,020,818 -0.01(-0.58%)
Apr 15, 2024 1.810 1.815 1.670 1.730 2,145,180 -0.08(-4.42%)
Apr 12, 2024 1.870 1.960 1.740 1.810 1,804,367 -0.05(-2.69%)
Apr 11, 2024 1.860 2.010 1.800 1.860 2,076,916 -0.01(-0.53%)
Apr 10, 2024 1.730 1.950 1.690 1.870 6,474,257 +0.16(+9.36%)
Apr 09, 2024 1.660 1.740 1.660 1.710 772,346 +0.03(+1.79%)
Apr 08, 2024 1.690 1.710 1.630 1.680 700,099 -0.01(-0.59%)
Apr 05, 2024 1.690 1.710 1.630 1.690 987,791 +0.00(+0.00%)
Apr 04, 2024 1.720 1.795 1.671 1.690 1,839,712 -0.05(-2.87%)
Apr 03, 2024 1.580 1.760 1.570 1.740 2,898,507 +0.16(+10.13%)
Apr 02, 2024 1.490 1.760 1.480 1.580 9,064,377 +0.14(+9.72%)
Apr 01, 2024 1.460 1.505 1.390 1.440 1,213,559 +0.01(+0.70%)
Mar 28, 2024 1.320 1.460 1.460 1.430 2,332,330 +0.09(+6.72%)
Mar 27, 2024 1.390 1.400 1.290 1.340 1,685,177 -0.00(-0.37%)
Mar 26, 2024 1.550 1.570 1.280 1.345 6,705,240 -0.21(-13.23%)
Mar 25, 2024 1.640 1.673 1.540 1.550 2,777,135 -0.08(-4.91%)
Mar 22, 2024 1.680 1.680 1.575 1.630 3,150,420 -0.13(-7.39%)
Mar 21, 2024 1.700 1.850 1.695 1.760 1,930,879 +0.06(+3.53%)
Mar 20, 2024 1.700 1.740 1.630 1.700 1,249,405 +0.03(+1.80%)
Mar 19, 2024 1.700 1.720 1.610 1.670 1,452,170 -0.07(-4.02%)
Mar 18, 2024 1.750 1.800 1.665 1.740 1,706,329 +0.07(+4.19%)
Mar 15, 2024 1.710 1.800 1.660 1.670 1,403,265 -0.04(-2.34%)
Mar 14, 2024 1.900 1.950 1.665 1.710 3,183,249 -0.12(-6.56%)
Mar 13, 2024 1.760 2.070 1.710 1.830 6,280,640 +0.08(+4.57%)
Mar 12, 2024 1.560 2.000 1.500 1.750 9,508,104 +0.20(+12.90%)
Mar 11, 2024 1.630 1.700 1.550 1.550 1,954,896 -0.07(-4.32%)
Mar 08, 2024 1.560 1.630 1.540 1.620 1,790,567 +0.05(+3.18%)
Mar 07, 2024 1.440 1.580 1.430 1.570 2,155,439 +0.14(+9.79%)
Mar 06, 2024 1.440 1.550 1.380 1.430 1,530,474 +0.00(+0.00%)
Mar 05, 2024 1.390 1.500 1.380 1.430 1,717,950 +0.02(+1.42%)
Mar 04, 2024 1.330 1.425 1.320 1.410 1,243,923 +0.05(+3.68%)
Mar 01, 2024 1.480 1.480 1.360 1.360 1,406,957 -0.09(-6.21%)
Feb 29, 2024 1.380 1.460 1.370 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 1.360 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%)
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.