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 (%)
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	1.620	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%)

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.