TMC the metals company Inc (TMC) Historical Stock Data
1.46 ↓0.07 (-4.26%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TMC is up 0.05% a day on average. There have been 15 days where TMC the metals company Inc closed green and 15 days where TMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.46 | 1.58 | 1.28M |
| 2024-05-09 | 1.46 | 1.53 | ↑$0.07 (4.45%) | 1.45 | 1.54 | 1.46M |
| 2024-05-08 | 1.46 | 1.46 | ↓$0.00 (-0.34%) | 1.44 | 1.49 | 1.63M |
| 2024-05-07 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.50 | 1.57 | 745.55K |
| 2024-05-06 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.51 | 1.58 | 1.16M |
| 2024-05-03 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.47 | 1.53 | 541.41K |
| 2024-05-02 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.47 | 1.56 | 1.29M |
| 2024-05-01 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.48 | 1.56 | 1.26M |
| 2024-04-30 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.51 | 1.60 | 1.43M |
| 2024-04-29 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.55 | 1.63 | 1.22M |
| 2024-04-26 | 1.64 | 1.57 | ↓$0.07 (-4.27%) | 1.55 | 1.66 | 1.45M |
| 2024-04-25 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.56 | 1.62 | 549.46K |
| 2024-04-24 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.58 | 1.69 | 1M |
| 2024-04-23 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.61 | 1.72 | 1.33M |
| 2024-04-22 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.55 | 1.64 | 1.19M |
| 2024-04-19 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.60 | 1.67 | 1.26M |
| 2024-04-18 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.61 | 1.75 | 1.15M |
| 2024-04-17 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.63 | 1.75 | 1.05M |
| 2024-04-16 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.62 | 1.76 | 1.02M |
| 2024-04-15 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.67 | 1.82 | 2.15M |
| 2024-04-12 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.74 | 1.96 | 1.80M |
| 2024-04-11 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.80 | 2.01 | 2.08M |
| 2024-04-10 | 1.73 | 1.87 | ↑$0.14 (8.09%) | 1.69 | 1.95 | 6.46M |
| 2024-04-09 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.66 | 1.74 | 763.91K |
| 2024-04-08 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.63 | 1.71 | 697.39K |
| 2024-04-05 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.62 | 1.71 | 0.98M |
| 2024-04-04 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.67 | 1.80 | 1.83M |
| 2024-04-03 | 1.58 | 1.74 | ↑$0.17 (10.48%) | 1.57 | 1.76 | 2.88M |
| 2024-04-02 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.48 | 1.76 | 9.04M |
| 2024-04-01 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.39 | 1.51 | 1.21M |
Create an account or log in to view more rows.
$TMC ATH tomorrow we can do it
$TMC yeeeeeee haw
$TMC this is going to skyrocket tmr!!!
$TMC Time to buy here
$TMC buy SHARES
$TMC all in
$TMC can’t wait to get in this tomorrow lfg
$TMC -
Buy
buy
buy!
$TMC It's coming
load 'em up.
$TMC going green