TMC the metals company Inc (TMC) Historical Stock Data

0.74 ↑0.02 (2.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TMC is down -0.82% a day on average. There have been 11 days where TMC the metals company Inc closed green and 19 days where TMC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.73	0.74	↑$0.01 (1.37%)	0.73	0.76	1.12M
2024-12-19	0.77	0.73	↓$0.04 (-5.35%)	0.72	0.78	1.83M
2024-12-18	0.79	0.77	↓$0.02 (-3.04%)	0.75	0.80	3.77M
2024-12-17	0.80	0.80	↑$0.01 (0.98%)	0.79	0.81	1M
2024-12-16	0.80	0.81	↑$0.01 (0.75%)	0.79	0.82	1.01M
2024-12-13	0.79	0.80	↑$0.01 (1.27%)	0.79	0.82	1.41M
2024-12-12	0.80	0.80	↓$0.00 (-0.55%)	0.77	0.82	1.82M
2024-12-11	0.81	0.80	↓$0.01 (-1.26%)	0.79	0.83	1.02M
2024-12-10	0.84	0.80	↓$0.04 (-5.25%)	0.79	0.85	1.79M
2024-12-09	0.85	0.85	↑$0.00 (0.44%)	0.85	0.90	743.85K
2024-12-06	0.85	0.86	↑$0.01 (0.76%)	0.84	0.88	570.29K
2024-12-05	0.89	0.85	↓$0.04 (-4.83%)	0.83	0.92	1.02M
2024-12-04	0.90	0.90	↑$0.00 (0.22%)	0.87	0.95	1.45M
2024-12-03	0.80	0.89	↑$0.09 (10.72%)	0.80	0.90	2.27M
2024-12-02	0.85	0.80	↓$0.05 (-5.62%)	0.78	0.86	3.36M
2024-11-29	0.85	0.85	↓$0.00 (-0.24%)	0.84	0.88	511.50K
2024-11-27	0.85	0.84	↓$0.01 (-1.09%)	0.84	0.89	897.01K
2024-11-26	0.90	0.83	↓$0.06 (-7.03%)	0.83	0.92	1.82M
2024-11-25	0.90	0.90	↓$0.00 (-0.40%)	0.90	0.95	0.97M
2024-11-22	0.89	0.92	↑$0.03 (3.09%)	0.89	0.93	1.01M
2024-11-21	0.90	0.88	↓$0.01 (-1.40%)	0.88	0.95	2.02M
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