Skip to main content

Tmc The Metals Company (NQ: TMC )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.020 1.040 1.020 1.030 262,244 +0.00(+0.00%)
Oct 10, 2024 0.9909 1.030 0.9895 1.030 418,960 +0.03(+3.00%)
Oct 09, 2024 1.010 1.015 0.9792 1.000 647,149 -0.01(-0.99%)
Oct 08, 2024 1.020 1.020 1.010 1.010 247,070 -0.01(-0.98%)
Oct 07, 2024 1.060 1.060 0.9730 1.020 976,655 -0.04(-3.77%)
Oct 04, 2024 1.060 1.070 1.030 1.060 344,070 +0.00(+0.00%)
Oct 03, 2024 1.060 1.069 1.030 1.060 259,002 +0.00(+0.00%)
Oct 02, 2024 1.050 1.060 1.030 1.060 291,709 +0.00(+0.00%)
Oct 01, 2024 1.050 1.060 1.040 1.060 384,406 +0.00(+0.00%)
Sep 30, 2024 1.050 1.080 1.030 1.060 277,373 +0.01(+0.95%)
Sep 27, 2024 1.040 1.100 1.030 1.050 708,017 +0.00(+0.00%)
Sep 26, 2024 1.020 1.070 1.020 1.050 610,619 +0.03(+2.94%)
Sep 25, 2024 1.010 1.060 1.000 1.020 807,786 -0.01(-0.97%)
Sep 24, 2024 1.040 1.060 1.000 1.030 882,241 -0.02(-1.90%)
Sep 23, 2024 1.030 1.060 0.9994 1.050 551,807 +0.02(+1.94%)
Sep 20, 2024 1.030 1.030 0.9950 1.030 381,144 +0.00(+0.00%)
Sep 19, 2024 1.030 1.070 1.010 1.030 648,697 +0.00(+0.00%)
Sep 18, 2024 1.040 1.060 1.000 1.030 610,759 +0.01(+0.98%)
Sep 17, 2024 1.070 1.100 1.000 1.020 915,163 -0.05(-4.67%)
Sep 16, 2024 0.9500 1.190 0.9449 1.070 4,488,693 +0.13(+13.83%)
Sep 13, 2024 0.9100 0.9582 0.9100 0.9400 603,194 +0.03(+3.07%)
Sep 12, 2024 0.9300 0.9449 0.8850 0.9120 810,806 -0.03(-2.91%)
Sep 11, 2024 0.9500 0.9600 0.9091 0.9393 721,095 -0.02(-2.16%)
Sep 10, 2024 0.9200 0.9600 0.9245 0.9600 253,404 +0.03(+3.64%)
Sep 09, 2024 0.9800 0.9800 0.9000 0.9263 607,476 -0.02(-2.58%)
Sep 06, 2024 0.9427 0.9750 0.9300 0.9508 417,055 -0.01(-0.86%)
Sep 05, 2024 0.8890 0.9900 0.8890 0.9590 1,485,021 +0.07(+7.83%)
Sep 04, 2024 0.8900 0.8986 0.8700 0.8894 1,185,095 -0.02(-2.07%)
Sep 03, 2024 0.9989 0.9989 0.8920 0.9082 1,132,737 -0.08(-7.98%)
Aug 30, 2024 0.9600 0.9985 0.9501 0.9870 347,165 +0.03(+3.55%)
Aug 29, 2024 0.9700 1.010 0.9529 0.9532 539,049 -0.03(-2.73%)
Aug 28, 2024 1.040 1.040 0.9600 0.9800 880,663 -0.07(-6.67%)
Aug 27, 2024 1.060 1.070 1.000 1.050 812,970 -0.01(-0.94%)
Aug 26, 2024 1.070 1.080 1.045 1.060 416,780 +0.00(+0.00%)
Aug 23, 2024 1.030 1.070 1.020 1.060 325,613 +0.02(+1.92%)
Aug 22, 2024 1.080 1.080 1.000 1.040 603,150 -0.04(-3.70%)
Aug 21, 2024 1.050 1.120 1.020 1.080 737,279 +0.03(+2.86%)
Aug 20, 2024 1.040 1.050 1.000 1.050 551,579 +0.00(+0.00%)
Aug 19, 2024 1.070 1.080 1.030 1.050 507,298 -0.02(-1.87%)
Aug 16, 2024 1.050 1.100 1.030 1.070 672,578 -0.03(-2.73%)
Aug 15, 2024 1.010 1.100 0.9901 1.100 1,642,614 +0.12(+12.10%)
Aug 14, 2024 0.9400 0.9999 0.9201 0.9813 775,035 +0.04(+4.39%)
Aug 13, 2024 0.9700 0.9898 0.9400 0.9400 569,050 -0.03(-2.59%)
Aug 12, 2024 1.020 1.030 0.9650 0.9650 689,285 -0.06(-5.39%)
Aug 09, 2024 1.030 1.039 0.9960 1.020 307,639 +0.00(+0.00%)
Aug 08, 2024 0.9900 1.030 0.9650 1.020 413,204 +0.05(+5.07%)
Aug 07, 2024 1.080 1.080 0.9700 0.9708 1,139,143 -0.09(-8.42%)
Aug 06, 2024 0.9900 1.060 0.9700 1.060 774,506 +0.09(+9.46%)
Aug 05, 2024 0.9000 0.9769 0.7979 0.9684 3,532,418 -0.06(-5.98%)
Aug 02, 2024 1.050 1.050 0.9702 1.030 1,982,295 -0.01(-0.96%)
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.