Skip to main content

Tmc The Metals Company (NQ: TMC )

1.260 -0.080 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.350 1.355 1.240 1.260 1,647,117 -0.08(-5.97%)
Feb 23, 2024 1.230 1.359 1.230 1.340 1,535,431 +0.11(+8.94%)
Feb 22, 2024 1.250 1.280 1.220 1.230 705,238 +0.00(+0.00%)
Feb 21, 2024 1.210 1.240 1.180 1.230 687,622 +0.02(+1.65%)
Feb 20, 2024 1.230 1.249 1.190 1.210 997,397 -0.02(-1.63%)
Feb 16, 2024 1.250 1.250 1.220 1.230 614,736 -0.01(-0.81%)
Feb 15, 2024 1.220 1.255 1.210 1.240 952,032 +0.01(+0.81%)
Feb 14, 2024 1.230 1.280 1.220 1.230 815,353 +0.01(+0.82%)
Feb 13, 2024 1.270 1.270 1.190 1.220 1,248,843 -0.05(-3.94%)
Feb 12, 2024 1.250 1.290 1.230 1.270 567,675 +0.03(+2.42%)
Feb 09, 2024 1.300 1.310 1.230 1.240 1,228,342 -0.04(-3.13%)
Feb 08, 2024 1.280 1.310 1.225 1.280 978,877 +0.00(+0.00%)
Feb 07, 2024 1.290 1.350 1.250 1.280 2,417,653 -0.04(-3.03%)
Feb 06, 2024 1.340 1.380 1.290 1.320 1,595,501 -0.02(-1.49%)
Feb 05, 2024 1.310 1.350 1.280 1.340 1,816,492 +0.05(+3.88%)
Feb 02, 2024 1.390 1.390 1.270 1.290 1,306,246 -0.06(-4.44%)
Feb 01, 2024 1.320 1.350 1.280 1.350 532,505 +0.04(+3.05%)
Jan 31, 2024 1.350 1.380 1.300 1.310 651,071 -0.04(-2.96%)
Jan 30, 2024 1.380 1.390 1.330 1.350 567,549 -0.04(-2.88%)
Jan 29, 2024 1.330 1.395 1.310 1.390 499,067 +0.06(+4.51%)
Jan 26, 2024 1.390 1.405 1.280 1.330 804,413 -0.06(-4.32%)
Jan 25, 2024 1.360 1.400 1.350 1.390 555,482 +0.03(+2.21%)
Jan 24, 2024 1.340 1.390 1.330 1.360 805,098 +0.01(+0.74%)
Jan 23, 2024 1.310 1.400 1.310 1.350 822,970 +0.04(+3.05%)
Jan 22, 2024 1.280 1.330 1.260 1.310 957,702 +0.06(+4.80%)
Jan 19, 2024 1.240 1.270 1.150 1.250 1,168,130 +0.04(+3.31%)
Jan 18, 2024 1.280 1.293 1.170 1.210 1,431,598 -0.05(-3.97%)
Jan 17, 2024 1.270 1.320 1.230 1.260 640,598 +0.03(+2.44%)
Jan 16, 2024 1.420 1.440 1.200 1.230 2,404,458 -0.21(-14.58%)
Jan 12, 2024 1.350 1.440 1.340 1.440 1,040,411 +0.09(+6.67%)
Jan 11, 2024 1.440 1.470 1.330 1.350 1,611,976 -0.10(-6.90%)
Jan 10, 2024 1.530 1.555 1.420 1.450 2,251,670 -0.05(-3.33%)
Jan 09, 2024 1.480 1.600 1.410 1.500 3,731,094 +0.03(+2.39%)
Jan 08, 2024 1.310 1.490 1.292 1.465 3,116,213 +0.16(+11.83%)
Jan 05, 2024 1.350 1.400 1.250 1.310 2,646,466 +0.00(+0.00%)
Jan 04, 2024 1.170 1.420 1.158 1.310 5,461,915 +0.15(+12.93%)
Jan 03, 2024 1.080 1.200 1.050 1.160 1,990,819 +0.09(+8.41%)
Jan 02, 2024 1.100 1.110 1.050 1.070 918,460 -0.03(-2.73%)
Dec 29, 2023 1.160 1.170 1.080 1.100 1,573,434 -0.07(-5.98%)
Dec 28, 2023 1.170 1.200 1.160 1.170 594,461 +0.00(+0.00%)
Dec 27, 2023 1.140 1.180 1.120 1.170 888,333 +0.02(+1.74%)
Dec 26, 2023 1.140 1.160 1.100 1.150 870,791 +0.04(+3.60%)
Dec 22, 2023 1.090 1.130 1.080 1.110 628,501 +0.01(+0.91%)
Dec 21, 2023 1.130 1.150 1.085 1.100 967,084 +0.01(+0.92%)
Dec 20, 2023 1.150 1.160 1.080 1.090 773,888 -0.06(-5.22%)
Dec 19, 2023 1.150 1.190 1.120 1.150 672,593 +0.00(+0.00%)
Dec 18, 2023 1.170 1.170 1.110 1.150 850,727 -0.01(-0.43%)
Dec 15, 2023 1.220 1.220 1.130 1.155 609,198 -0.04(-3.75%)
Dec 14, 2023 1.160 1.220 1.150 1.200 1,221,677 +0.07(+6.19%)
Dec 13, 2023 1.070 1.140 1.040 1.130 1,140,509 +0.07(+6.60%)
Dec 12, 2023 1.120 1.120 1.050 1.060 607,571 -0.04(-3.64%)
Dec 11, 2023 1.110 1.115 1.050 1.100 820,935 -0.02(-1.79%)
Dec 08, 2023 1.110 1.138 1.090 1.120 412,303 +0.01(+0.90%)
Dec 07, 2023 1.190 1.190 1.083 1.110 1,066,857 -0.05(-4.31%)
Dec 06, 2023 1.180 1.250 1.150 1.160 1,154,426 +0.02(+1.75%)
Dec 05, 2023 1.200 1.210 1.140 1.140 759,664 -0.04(-3.39%)
Dec 04, 2023 1.190 1.270 1.150 1.180 849,696 +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.