Skip to main content

Tmc The Metals Company (NQ: TMC )

0.9910 +0.0010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9800 1.010 0.9700 0.9910 335,193 +0.00(+0.21%)
Oct 31, 2024 0.9600 0.9900 0.9433 0.9889 716,000 +0.01(+1.44%)
Oct 30, 2024 0.9842 0.9900 0.9700 0.9749 738,528 -0.02(-1.53%)
Oct 29, 2024 1.000 1.000 0.9670 0.9900 475,540 +0.00(+0.07%)
Oct 28, 2024 0.9900 1.010 0.9800 0.9893 330,363 -0.00(-0.40%)
Oct 25, 2024 0.9900 1.010 0.9801 0.9933 455,242 -0.00(-0.05%)
Oct 24, 2024 0.9900 0.9950 0.9750 0.9938 359,071 -0.01(-0.60%)
Oct 23, 2024 1.010 1.010 0.9830 0.9998 487,423 -0.01(-1.01%)
Oct 22, 2024 1.000 1.010 0.9809 1.010 1,255,441 +0.01(+1.00%)
Oct 21, 2024 1.020 1.030 0.9997 1.000 960,142 -0.02(-1.96%)
Oct 18, 2024 1.020 1.020 1.000 1.020 282,808 +0.02(+2.00%)
Oct 17, 2024 1.000 1.020 0.9750 1.000 565,909 +0.01(+0.53%)
Oct 16, 2024 1.000 1.010 0.9803 0.9947 485,534 -0.02(-1.51%)
Oct 15, 2024 1.020 1.020 1.000 1.010 420,634 -0.01(-0.98%)
Oct 14, 2024 1.040 1.040 1.000 1.020 293,720 -0.01(-0.97%)
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%)
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.