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

Tmc The Metals Company (NQ: TMC )

0.8409 +0.0064 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8500 0.8899 0.8352 0.8409 919,323 +0.01(+0.77%)
Nov 26, 2024 0.8976 0.9200 0.8345 0.8345 1,839,837 -0.07(-7.39%)
Nov 25, 2024 0.9047 0.9480 0.9011 0.9011 963,621 -0.02(-1.79%)
Nov 22, 2024 0.8900 0.9300 0.8900 0.9175 1,011,764 +0.04(+3.97%)
Nov 21, 2024 0.8950 0.9500 0.8750 0.8825 2,016,213 -0.02(-2.14%)
Nov 20, 2024 0.9095 0.9400 0.8940 0.9018 1,283,186 -0.01(-1.33%)
Nov 19, 2024 0.9324 0.9700 0.9100 0.9140 1,532,994 -0.04(-4.54%)
Nov 18, 2024 1.000 1.071 0.9201 0.9575 6,747,082 -0.04(-3.77%)
Nov 15, 2024 0.9600 1.030 0.9500 0.9950 1,659,503 +0.04(+4.08%)
Nov 14, 2024 0.9800 0.9800 0.9200 0.9560 1,814,519 -0.00(-0.04%)
Nov 13, 2024 0.9800 0.9888 0.9250 0.9564 1,730,399 -0.02(-2.41%)
Nov 12, 2024 0.9600 0.9800 0.9516 0.9800 850,700 +0.01(+0.92%)
Nov 11, 2024 0.9800 0.9900 0.9402 0.9711 1,353,534 -0.01(-0.65%)
Nov 08, 2024 0.9900 1.000 0.9400 0.9775 745,913 -0.02(-1.94%)
Nov 07, 2024 1.000 1.000 0.9803 0.9968 463,252 -0.00(-0.32%)
Nov 06, 2024 1.010 1.010 0.9810 1.000 1,000,292 +0.01(+1.26%)
Nov 05, 2024 0.9626 0.9896 0.9600 0.9876 334,616 +0.02(+1.81%)
Nov 04, 2024 0.9900 1.000 0.9277 0.9700 770,348 -0.02(-2.12%)
Nov 01, 2024 0.9800 1.010 0.9700 0.9910 335,202 +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 1.060 333,395 +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.