Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tmc The Metals Company
(NQ:
TMC
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
1.360
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%)
Dec 01, 2023
1.140
1.200
1.140
1.180
737,138
+0.04(+3.51%)
Nov 30, 2023
1.230
1.230
1.130
1.140
2,480,485
-0.08(-6.56%)
Nov 29, 2023
1.260
1.280
1.180
1.220
1,091,565
-0.04(-3.17%)
Nov 28, 2023
1.220
1.265
1.170
1.260
1,383,690
+0.05(+4.13%)
Nov 27, 2023
1.380
1.390
1.200
1.210
2,158,682
-0.19(-13.57%)
Nov 24, 2023
1.170
1.400
1.170
1.400
2,267,146
+0.23(+19.66%)
Nov 22, 2023
1.180
1.190
1.105
1.170
770,430
+0.02(+1.74%)
Nov 21, 2023
1.060
1.190
1.060
1.150
1,220,862
+0.10(+9.52%)
Nov 20, 2023
1.070
1.100
1.040
1.050
1,061,211
-0.01(-0.94%)
Nov 17, 2023
1.070
1.080
1.030
1.060
556,915
-0.01(-0.93%)
Nov 16, 2023
1.160
1.160
1.050
1.070
757,450
-0.09(-7.76%)
Nov 15, 2023
1.130
1.205
1.100
1.160
1,543,277
+0.04(+3.57%)
Nov 14, 2023
1.050
1.135
1.020
1.120
1,829,578
+0.10(+9.80%)
Nov 13, 2023
1.000
1.070
0.9550
1.020
747,280
+0.02(+2.00%)
Nov 10, 2023
1.050
1.060
0.9500
1.000
660,218
-0.01(-0.99%)
Nov 09, 2023
1.060
1.090
0.9958
1.010
547,752
-0.05(-4.72%)
Nov 08, 2023
1.050
1.100
0.9500
1.060
1,128,266
+0.02(+1.92%)
Nov 07, 2023
1.020
1.060
0.9392
1.040
627,082
+0.01(+0.97%)
Nov 06, 2023
1.130
1.170
0.9911
1.030
1,404,183
-0.05(-4.63%)
Nov 03, 2023
0.9100
1.140
0.9005
1.080
1,990,234
+0.21(+24.14%)
Nov 02, 2023
0.8600
0.9400
0.8633
0.8700
910,181
+0.02(+2.55%)
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
.