Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tmc The Metals Company (NQ: TMC )

1.425 -0.005 (-0.35%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2024	1.460	1.480	1.410	1.430	943,813	-0.06(-4.03%)
Jul 09, 2024	1.560	1.580	1.460	1.490	931,352	-0.07(-4.49%)
Jul 08, 2024	1.520	1.620	1.520	1.560	1,639,643	+0.04(+2.63%)
Jul 05, 2024	1.380	1.520	1.375	1.520	1,285,999	+0.14(+10.14%)
Jul 03, 2024	1.410	1.430	1.380	1.380	452,225	-0.03(-2.13%)
Jul 02, 2024	1.320	1.410	1.270	1.410	1,224,443	+0.08(+6.02%)
Jul 01, 2024	1.370	1.370	1.300	1.330	654,629	-0.02(-1.48%)
Jun 28, 2024	1.400	1.420	1.310	1.350	1,343,433	-0.05(-3.57%)
Jun 27, 2024	1.410	1.420	1.380	1.400	705,664	+0.00(+0.00%)
Jun 26, 2024	1.390	1.440	1.380	1.400	893,796	+0.00(+0.00%)
Jun 25, 2024	1.410	1.430	1.390	1.400	552,714	-0.02(-1.41%)
Jun 24, 2024	1.410	1.450	1.402	1.420	837,514	+0.01(+0.71%)
Jun 21, 2024	1.430	1.440	1.400	1.410	385,386	-0.02(-1.05%)
Jun 20, 2024	1.460	1.470	1.410	1.425	1,066,311	-0.05(-3.72%)
Jun 18, 2024	1.540	1.540	1.460	1.480	861,652	-0.04(-2.63%)
Jun 17, 2024	1.490	1.545	1.470	1.520	1,159,325	+0.04(+2.70%)
Jun 14, 2024	1.410	1.480	1.410	1.480	826,012	+0.05(+3.50%)
Jun 13, 2024	1.420	1.459	1.400	1.430	776,279	+0.02(+1.42%)
Jun 12, 2024	1.400	1.460	1.370	1.410	1,480,567	+0.03(+2.17%)
Jun 11, 2024	1.400	1.400	1.370	1.380	685,286	+0.01(+0.73%)
Jun 10, 2024	1.440	1.440	1.370	1.370	1,394,951	-0.06(-4.20%)
Jun 07, 2024	1.440	1.460	1.410	1.430	930,698	-0.03(-1.72%)
Jun 06, 2024	1.440	1.475	1.430	1.455	664,094	-0.00(-0.34%)
Jun 05, 2024	1.460	1.465	1.420	1.460	599,923	+0.01(+0.69%)
Jun 04, 2024	1.470	1.470	1.410	1.450	660,115	-0.03(-2.03%)
Jun 03, 2024	1.480	1.500	1.445	1.480	657,164	+0.01(+0.68%)
May 31, 2024	1.480	1.550	1.440	1.470	1,533,912	-0.01(-0.68%)
May 30, 2024	1.500	1.540	1.460	1.480	1,693,960	-0.03(-1.99%)
May 29, 2024	1.540	1.600	1.490	1.510	1,330,145	-0.03(-1.95%)
May 28, 2024	1.570	1.590	1.505	1.540	727,091	-0.01(-0.65%)
May 24, 2024	1.540	1.590	1.520	1.550	1,175,889	+0.03(+1.97%)
May 23, 2024	1.420	1.540	1.420	1.520	1,819,278	+0.07(+4.83%)
May 22, 2024	1.390	1.450	1.360	1.450	1,531,733	+0.03(+2.11%)
May 21, 2024	1.450	1.450	1.380	1.420	684,128	-0.01(-0.70%)
May 20, 2024	1.390	1.430	1.380	1.430	888,731	+0.05(+3.62%)
May 17, 2024	1.430	1.439	1.380	1.380	1,079,755	-0.02(-1.43%)
May 16, 2024	1.490	1.500	1.400	1.400	1,496,331	-0.08(-5.41%)
May 15, 2024	1.470	1.545	1.430	1.480	1,652,058	+0.02(+1.37%)
May 14, 2024	1.430	1.520	1.430	1.460	1,982,568	-0.06(-3.95%)
May 13, 2024	1.490	1.520	1.470	1.520	1,409,844	+0.06(+4.11%)
May 10, 2024	1.530	1.575	1.460	1.460	1,279,859	-0.06(-4.26%)
May 09, 2024	1.460	1.540	1.450	1.525	1,460,489	+0.07(+4.81%)
May 08, 2024	1.460	1.490	1.440	1.455	1,629,165	-0.06(-4.28%)
May 07, 2024	1.570	1.570	1.500	1.520	746,630	-0.05(-3.18%)
May 06, 2024	1.510	1.580	1.510	1.570	1,161,823	+0.07(+4.67%)
May 03, 2024	1.500	1.530	1.470	1.500	551,490	+0.01(+0.67%)
May 02, 2024	1.520	1.560	1.465	1.490	1,295,286	-0.02(-1.32%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tmc The Metals Company (NQ: TMC )

Historical Prices