Skip to main content

Tmc The Metals Company (NQ: TMC )

1.430 +0.090 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.320 1.460 1.460 1.430 2,331,214 +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 1.360 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 1.350 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.