Skip to main content

Tmc The Metals Company (NQ: TMC )

1.480 -0.030 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.540 1.600 1.490 1.510 1,330,145 -0.03(-1.95%)
May 28, 2024 1.570 1.590 1.505 1.540 727,091 -0.01(-0.65%)
May 24, 2024 1.540 1.590 1.520 1.550 1,175,889 +0.03(+1.97%)
May 23, 2024 1.420 1.540 1.420 1.520 1,819,278 +0.07(+4.83%)
May 22, 2024 1.390 1.450 1.360 1.450 1,531,733 +0.03(+2.11%)
May 21, 2024 1.450 1.450 1.380 1.420 684,128 -0.01(-0.70%)
May 20, 2024 1.390 1.430 1.380 1.430 888,731 +0.05(+3.62%)
May 17, 2024 1.430 1.439 1.380 1.380 1,079,755 -0.02(-1.43%)
May 16, 2024 1.490 1.500 1.400 1.400 1,496,331 -0.08(-5.41%)
May 15, 2024 1.470 1.545 1.430 1.480 1,652,058 +0.02(+1.37%)
May 14, 2024 1.430 1.520 1.430 1.460 1,982,568 -0.06(-3.95%)
May 13, 2024 1.490 1.520 1.470 1.520 1,409,844 +0.06(+4.11%)
May 10, 2024 1.530 1.575 1.460 1.460 1,279,859 -0.06(-4.26%)
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 1,629,265 -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 1.620 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%)
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%)
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.