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

TMC the metals company Inc. - Common Stock (NQ: TMC )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.120 1.180 1.100 1.140 1,568,636 +0.05(+4.59%)
Jan 08, 2025 1.170 1.180 1.060 1.090 1,574,014 -0.10(-8.40%)
Jan 07, 2025 1.140 1.190 1.090 1.190 1,175,970 +0.05(+4.39%)
Jan 06, 2025 1.250 1.270 1.050 1.140 4,053,051 -0.11(-8.80%)
Jan 03, 2025 1.200 1.270 1.120 1.250 2,020,511 +0.05(+4.17%)
Jan 02, 2025 1.140 1.200 1.110 1.200 1,639,522 +0.08(+7.14%)
Dec 31, 2024 1.120 0 -0.08(-6.67%)
Dec 30, 2024 1.110 1.210 1.030 1.200 4,225,008 +0.10(+9.09%)
Dec 27, 2024 0.8800 1.100 0.8466 1.100 7,663,051 +0.22(+25.00%)
Dec 26, 2024 0.8775 0.8899 0.8415 0.8800 1,543,236 +0.00(+0.10%)
Dec 24, 2024 0.8621 0.8869 0.8111 0.8791 1,164,870 +0.03(+3.42%)
Dec 23, 2024 0.7400 0.9087 0.7400 0.8500 2,991,359 +0.11(+14.86%)
Dec 20, 2024 0.7300 0.7600 0.7300 0.7400 1,115,658 +0.02(+2.35%)
Dec 19, 2024 0.7660 0.7849 0.7210 0.7230 1,791,432 -0.04(-5.61%)
Dec 18, 2024 0.7900 0.8000 0.7500 0.7660 3,770,060 -0.04(-4.58%)
Dec 17, 2024 0.8000 0.8100 0.7850 0.8028 995,750 -0.00(-0.40%)
Dec 16, 2024 0.8000 0.8184 0.7880 0.8060 1,008,994 +0.01(+0.75%)
Dec 13, 2024 0.7900 0.8217 0.7850 0.8000 1,406,449 +0.00(+0.55%)
Dec 12, 2024 0.8000 0.8189 0.7700 0.7956 1,815,606 -0.00(-0.53%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.