TMC the metals company Inc (TMC) Historical Stock Data
0.90 ↓0.01 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMC is down -0.23% a day on average. There have been 12 days where TMC the metals company Inc closed green and 18 days where TMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.91 | 0.90 | ↓$0.01 (-0.85%) | 0.89 | 0.94 | 1.28M |
| 2024-11-19 | 0.93 | 0.91 | ↓$0.02 (-1.97%) | 0.91 | 0.97 | 1.53M |
| 2024-11-18 | 1.00 | 0.96 | ↓$0.04 (-4.25%) | 0.92 | 1.07 | 5.74M |
| 2024-11-15 | 0.96 | 1.00 | ↑$0.04 (3.65%) | 0.95 | 1.03 | 1.65M |
| 2024-11-14 | 0.98 | 0.96 | ↓$0.02 (-2.45%) | 0.92 | 0.98 | 1.51M |
| 2024-11-13 | 0.98 | 0.96 | ↓$0.02 (-2.41%) | 0.93 | 0.99 | 1.73M |
| 2024-11-12 | 0.96 | 0.98 | ↑$0.02 (2.08%) | 0.95 | 0.98 | 852.13K |
| 2024-11-11 | 0.98 | 0.97 | ↓$0.01 (-0.72%) | 0.94 | 0.99 | 1.36M |
| 2024-11-08 | 0.99 | 0.98 | ↓$0.01 (-1.26%) | 0.94 | 1.00 | 743.86K |
| 2024-11-07 | 1.00 | 1.00 | ↓$0.00 (-0.32%) | 0.98 | 1.00 | 462.71K |
| 2024-11-06 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.01 | 1M |
| 2024-11-05 | 0.96 | 0.99 | ↑$0.03 (2.60%) | 0.96 | 0.99 | 333.69K |
| 2024-11-04 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.93 | 1.00 | 764.73K |
| 2024-11-01 | 0.98 | 0.99 | ↑$0.01 (1.12%) | 0.97 | 1.01 | 335.19K |
| 2024-10-31 | 0.96 | 0.99 | ↑$0.03 (3.01%) | 0.94 | 0.99 | 713.35K |
| 2024-10-30 | 0.98 | 0.97 | ↓$0.01 (-0.94%) | 0.97 | 0.99 | 741.64K |
| 2024-10-29 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.97 | 1.00 | 476.05K |
| 2024-10-28 | 0.99 | 0.99 | ↓$0.00 (-0.43%) | 0.98 | 1.01 | 327.91K |
| 2024-10-25 | 0.99 | 0.99 | ↑$0.00 (0.33%) | 0.98 | 1.01 | 454.61K |
| 2024-10-24 | 0.99 | 0.99 | ↑$0.00 (0.38%) | 0.98 | 1.00 | 359.07K |
| 2024-10-23 | 1.01 | 1.00 | ↓$0.01 (-1.01%) | 0.98 | 1.01 | 487.42K |
| 2024-10-22 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.98 | 1.01 | 1.26M |
| 2024-10-21 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.03 | 0.96M |
| 2024-10-18 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.02 | 281.34K |
| 2024-10-17 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.02 | 565.91K |
| 2024-10-16 | 1.00 | 0.99 | ↓$0.01 (-0.53%) | 0.98 | 1.01 | 485.53K |
| 2024-10-15 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.02 | 420.63K |
| 2024-10-14 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.04 | 291.95K |
| 2024-10-11 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.04 | 261.67K |
| 2024-10-10 | 0.99 | 1.03 | ↑$0.04 (3.95%) | 0.99 | 1.03 | 418.96K |
Create an account or log in to view more rows.
$TMC buy SHARES
$TMC HAVE A FANTASTIC WEEKEND FAM…
$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!