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

Tmc The Metals Company (NQ: TMC )

1.460 -0.065 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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.