ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tmc The Metals Company (NQ: TMC )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.090 1.090 1.020 1.040 1,153,595 -0.04(-3.70%)
Jul 31, 2024 1.110 1.130 1.060 1.080 1,008,388 -0.04(-3.57%)
Jul 30, 2024 1.130 1.150 1.100 1.120 523,534 -0.01(-0.88%)
Jul 29, 2024 1.180 1.180 1.110 1.130 970,172 -0.03(-2.59%)
Jul 26, 2024 1.220 1.225 1.140 1.160 721,574 -0.03(-2.52%)
Jul 25, 2024 1.100 1.200 1.080 1.190 1,279,108 +0.07(+6.25%)
Jul 24, 2024 1.200 1.218 1.100 1.120 2,404,186 -0.08(-6.67%)
Jul 23, 2024 1.300 1.300 1.200 1.200 2,013,066 -0.10(-8.05%)
Jul 22, 2024 1.330 1.345 1.250 1.305 1,440,116 -0.01(-0.38%)
Jul 19, 2024 1.350 1.360 1.300 1.310 706,662 -0.04(-2.96%)
Jul 18, 2024 1.390 1.390 1.300 1.350 1,513,338 -0.03(-2.17%)
Jul 17, 2024 1.450 1.460 1.370 1.380 1,464,485 -0.08(-5.48%)
Jul 16, 2024 1.450 1.490 1.440 1.460 1,457,691 +0.01(+0.69%)
Jul 15, 2024 1.430 1.490 1.430 1.450 1,845,986 +0.02(+1.40%)
Jul 12, 2024 1.420 1.470 1.400 1.430 1,110,513 +0.00(+0.00%)
Jul 11, 2024 1.430 1.470 1.410 1.430 802,857 +0.00(+0.00%)
Jul 10, 2024 1.460 1.480 1.410 1.430 943,813 -0.06(-4.03%)
Jul 09, 2024 1.560 1.580 1.460 1.490 931,352 -0.07(-4.49%)
Jul 08, 2024 1.520 1.620 1.520 1.560 1,639,643 +0.04(+2.63%)
Jul 05, 2024 1.380 1.520 1.375 1.520 1,285,999 +0.14(+10.14%)
Jul 03, 2024 1.410 1.430 1.380 1.380 452,225 -0.03(-2.13%)
Jul 02, 2024 1.320 1.410 1.270 1.410 1,224,443 +0.08(+6.02%)
Jul 01, 2024 1.370 1.370 1.300 1.330 654,629 -0.02(-1.48%)
Jun 28, 2024 1.400 1.420 1.310 1.350 1,343,433 -0.05(-3.57%)
Jun 27, 2024 1.410 1.420 1.380 1.400 705,664 +0.00(+0.00%)
Jun 26, 2024 1.390 1.440 1.380 1.400 893,796 +0.00(+0.00%)
Jun 25, 2024 1.410 1.430 1.390 1.400 552,714 -0.02(-1.41%)
Jun 24, 2024 1.410 1.450 1.402 1.420 837,514 +0.01(+0.71%)
Jun 21, 2024 1.430 1.440 1.400 1.410 385,386 -0.02(-1.05%)
Jun 20, 2024 1.460 1.470 1.410 1.425 1,066,311 -0.05(-3.72%)
Jun 18, 2024 1.540 1.540 1.460 1.480 861,652 -0.04(-2.63%)
Jun 17, 2024 1.490 1.545 1.470 1.520 1,159,325 +0.04(+2.70%)
Jun 14, 2024 1.410 1.480 1.410 1.480 826,012 +0.05(+3.50%)
Jun 13, 2024 1.420 1.459 1.400 1.430 776,279 +0.02(+1.42%)
Jun 12, 2024 1.400 1.460 1.370 1.410 1,480,567 +0.03(+2.17%)
Jun 11, 2024 1.400 1.400 1.370 1.380 685,286 +0.01(+0.73%)
Jun 10, 2024 1.440 1.440 1.370 1.370 1,394,951 -0.06(-4.20%)
Jun 07, 2024 1.440 1.460 1.410 1.430 930,698 -0.03(-1.72%)
Jun 06, 2024 1.440 1.475 1.430 1.455 664,094 -0.00(-0.34%)
Jun 05, 2024 1.460 1.465 1.420 1.460 599,923 +0.01(+0.69%)
Jun 04, 2024 1.470 1.470 1.410 1.450 660,115 -0.03(-2.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.