Skip to main content

Tmc The Metals Company (NQ: TMC )

0.7975 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 2:38 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 0.8100 0.8298 0.7900 0.7998 1,016,119 +0.00(+0.49%)
Dec 10, 2024 0.8400 0.8500 0.7876 0.7959 1,776,575 -0.06(-6.77%)
Dec 09, 2024 0.8500 0.9000 0.8450 0.8537 742,004 -0.00(-0.33%)
Dec 06, 2024 0.8500 0.8790 0.8426 0.8565 570,297 +0.01(+0.99%)
Dec 05, 2024 0.8911 0.9190 0.8334 0.8481 1,023,610 -0.05(-5.98%)
Dec 04, 2024 0.9000 0.9500 0.8734 0.9020 1,449,914 +0.01(+1.35%)
Dec 03, 2024 0.8038 0.8950 0.7980 0.8900 2,273,376 +0.09(+10.94%)
Dec 02, 2024 0.8500 0.8600 0.7800 0.8022 3,361,789 -0.05(-5.40%)
Nov 29, 2024 0.8500 0.8831 0.8351 0.8480 511,496 +0.01(+0.84%)
Nov 27, 2024 0.8502 0.8899 0.8352 0.8409 921,960 +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 1.060 344,070 +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%)
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.