NASDAQ:TMC
TMC the metals company Inc. Stock Price (Quote)
$1.57
+0.0700 (+4.67%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 TMC stock ended at $1.57. This is 4.67% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.21% from a day low at $1.51 to a day high of $1.57. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.51 | $1.57 | $1.51 | $1.57 | 1 150 550 |
| May 03, 2024 | $1.50 | $1.53 | $1.48 | $1.50 | 537 215 |
| May 02, 2024 | $1.52 | $1.56 | $1.47 | $1.49 | 1 287 123 |
| May 01, 2024 | $1.53 | $1.55 | $1.48 | $1.51 | 1 260 798 |
| Apr 30, 2024 | $1.60 | $1.60 | $1.51 | $1.52 | 1 411 925 |
| Apr 29, 2024 | $1.62 | $1.63 | $1.56 | $1.63 | 1 219 215 |
| Apr 26, 2024 | $1.64 | $1.66 | $1.55 | $1.57 | 1 422 306 |
| Apr 25, 2024 | $1.61 | $1.62 | $1.56 | $1.62 | 547 632 |
| Apr 24, 2024 | $1.67 | $1.69 | $1.58 | $1.60 | 1 000 771 |
| Apr 23, 2024 | $1.63 | $1.72 | $1.61 | $1.66 | 1 326 376 |
| Apr 22, 2024 | $1.63 | $1.64 | $1.55 | $1.64 | 1 193 787 |
| Apr 19, 2024 | $1.63 | $1.67 | $1.60 | $1.61 | 1 230 828 |
| Apr 18, 2024 | $1.66 | $1.75 | $1.61 | $1.69 | 1 147 348 |
| Apr 17, 2024 | $1.75 | $1.75 | $1.63 | $1.66 | 1 048 449 |
| Apr 16, 2024 | $1.68 | $1.76 | $1.62 | $1.72 | 1 018 951 |
| Apr 15, 2024 | $1.81 | $1.82 | $1.67 | $1.73 | 2 138 757 |
| Apr 12, 2024 | $1.87 | $1.96 | $1.74 | $1.81 | 1 800 682 |
| Apr 11, 2024 | $1.88 | $2.01 | $1.80 | $1.86 | 2 064 525 |
| Apr 10, 2024 | $1.73 | $1.95 | $1.69 | $1.87 | 6 458 196 |
| Apr 09, 2024 | $1.66 | $1.74 | $1.66 | $1.71 | 760 847 |
| Apr 08, 2024 | $1.69 | $1.71 | $1.63 | $1.68 | 684 364 |
| Apr 05, 2024 | $1.69 | $1.71 | $1.62 | $1.69 | 980 444 |
| Apr 04, 2024 | $1.74 | $1.80 | $1.67 | $1.69 | 1 831 339 |
| Apr 03, 2024 | $1.58 | $1.76 | $1.57 | $1.74 | 2 873 280 |
| Apr 02, 2024 | $1.49 | $1.76 | $1.48 | $1.58 | 9 040 256 |
