About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.060 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 0.9989 0.9989 0.8920 0.9082 1,132,737 -0.08(-7.98%)
Aug 30, 2024 0.9600 0.9985 0.9501 0.9870 347,165 +0.03(+3.55%)
Aug 29, 2024 0.9700 1.010 0.9529 0.9532 539,049 -0.03(-2.73%)
Aug 28, 2024 1.040 1.040 0.9600 0.9800 880,663 -0.07(-6.67%)
Aug 27, 2024 1.060 1.070 1.000 1.050 812,970 -0.01(-0.94%)
Aug 26, 2024 1.070 1.080 1.045 1.060 416,780 +0.00(+0.00%)
Aug 23, 2024 1.030 1.070 1.020 1.060 325,613 +0.02(+1.92%)
Aug 22, 2024 1.080 1.080 1.000 1.040 603,150 -0.04(-3.70%)
Aug 21, 2024 1.050 1.120 1.020 1.080 737,279 +0.03(+2.86%)
Aug 20, 2024 1.040 1.050 1.000 1.050 551,579 +0.00(+0.00%)
Aug 19, 2024 1.070 1.080 1.030 1.050 507,298 -0.02(-1.87%)
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%)
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.