Skip to main content

Tmc The Metals Company (NQ: TMC )

1.380 -0.080 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.450 1.460 1.370 1.380 1,464,485 -0.08(-5.48%)
Jul 16, 2024 1.450 1.490 1.440 1.460 1,457,691 +0.01(+0.69%)
Jul 15, 2024 1.430 1.490 1.430 1.450 1,845,986 +0.02(+1.40%)
Jul 12, 2024 1.420 1.470 1.400 1.430 1,110,513 +0.00(+0.00%)
Jul 11, 2024 1.430 1.470 1.410 1.430 802,857 +0.00(+0.00%)
Jul 10, 2024 1.460 1.480 1.410 1.430 943,813 -0.06(-4.03%)
Jul 09, 2024 1.560 1.580 1.460 1.490 931,352 -0.07(-4.49%)
Jul 08, 2024 1.520 1.620 1.520 1.560 1,639,643 +0.04(+2.63%)
Jul 05, 2024 1.380 1.520 1.375 1.520 1,285,999 +0.14(+10.14%)
Jul 03, 2024 1.410 1.430 1.380 1.380 452,225 -0.03(-2.13%)
Jul 02, 2024 1.320 1.410 1.270 1.410 1,224,443 +0.08(+6.02%)
Jul 01, 2024 1.370 1.370 1.300 1.330 654,629 -0.02(-1.48%)
Jun 28, 2024 1.400 1.420 1.310 1.350 1,343,433 -0.05(-3.57%)
Jun 27, 2024 1.410 1.420 1.380 1.400 705,664 +0.00(+0.00%)
Jun 26, 2024 1.390 1.440 1.380 1.400 893,796 +0.00(+0.00%)
Jun 25, 2024 1.410 1.430 1.390 1.400 552,714 -0.02(-1.41%)
Jun 24, 2024 1.410 1.450 1.402 1.420 837,514 +0.01(+0.71%)
Jun 21, 2024 1.430 1.440 1.400 1.410 385,386 -0.02(-1.05%)
Jun 20, 2024 1.460 1.470 1.410 1.425 1,066,311 -0.05(-3.72%)
Jun 18, 2024 1.540 1.540 1.460 1.480 861,652 -0.04(-2.63%)
Jun 17, 2024 1.490 1.545 1.470 1.520 1,159,325 +0.04(+2.70%)
Jun 14, 2024 1.410 1.480 1.410 1.480 826,012 +0.05(+3.50%)
Jun 13, 2024 1.420 1.459 1.400 1.430 776,279 +0.02(+1.42%)
Jun 12, 2024 1.400 1.460 1.370 1.410 1,480,567 +0.03(+2.17%)
Jun 11, 2024 1.400 1.400 1.370 1.380 685,286 +0.01(+0.73%)
Jun 10, 2024 1.440 1.440 1.370 1.370 1,394,951 -0.06(-4.20%)
Jun 07, 2024 1.440 1.460 1.410 1.430 930,698 -0.03(-1.72%)
Jun 06, 2024 1.440 1.475 1.430 1.455 664,094 -0.00(-0.34%)
Jun 05, 2024 1.460 1.465 1.420 1.460 599,923 +0.01(+0.69%)
Jun 04, 2024 1.470 1.470 1.410 1.450 660,115 -0.03(-2.03%)
Jun 03, 2024 1.480 1.500 1.445 1.480 657,164 +0.01(+0.68%)
May 31, 2024 1.480 1.550 1.440 1.470 1,533,912 -0.01(-0.68%)
May 30, 2024 1.500 1.540 1.460 1.480 1,693,960 -0.03(-1.99%)
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%)
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.