NASDAQ:TMC
TMC the metals company Inc. Stock Price (Quote)
$1.38
-0.0200 (-1.43%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.38 | $1.75 | Friday, 17th May 2024 TMC stock ended at $1.38. This is 1.43% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.27% from a day low at $1.38 to a day high of $1.44. |
90 days | $1.18 | $2.07 | |
52 weeks | $0.650 | $3.20 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $1.38 | $1.39 | $1.23 | $1.35 | 2 041 841 |
Jun 26, 2023 | $1.46 | $1.50 | $1.33 | $1.38 | 1 592 458 |
Jun 23, 2023 | $1.54 | $1.55 | $1.41 | $1.43 | 2 190 579 |
Jun 22, 2023 | $1.37 | $1.63 | $1.36 | $1.56 | 3 160 856 |
Jun 21, 2023 | $1.68 | $1.70 | $1.33 | $1.40 | 5 042 489 |
Jun 20, 2023 | $1.43 | $1.67 | $1.42 | $1.66 | 8 793 295 |
Jun 16, 2023 | $1.21 | $1.40 | $1.19 | $1.37 | 9 022 943 |
Jun 15, 2023 | $1.00 | $1.11 | $1.00 | $1.10 | 1 787 982 |
Jun 14, 2023 | $1.18 | $1.19 | $0.98 | $1.01 | 2 582 160 |
Jun 13, 2023 | $1.03 | $1.15 | $1.01 | $1.14 | 3 135 708 |
Jun 12, 2023 | $0.93 | $1.05 | $0.91 | $0.96 | 3 809 004 |
Jun 09, 2023 | $0.88 | $0.98 | $0.84 | $0.88 | 5 038 970 |
Jun 08, 2023 | $0.710 | $0.85 | $0.708 | $0.786 | 1 975 588 |
Jun 07, 2023 | $0.678 | $0.710 | $0.678 | $0.700 | 786 465 |
Jun 06, 2023 | $0.679 | $0.685 | $0.650 | $0.678 | 932 285 |
Jun 05, 2023 | $0.670 | $0.698 | $0.666 | $0.679 | 549 882 |
Jun 02, 2023 | $0.692 | $0.699 | $0.661 | $0.666 | 636 714 |
Jun 01, 2023 | $0.670 | $0.710 | $0.660 | $0.696 | 971 932 |
May 31, 2023 | $0.660 | $0.704 | $0.650 | $0.690 | 835 854 |
May 30, 2023 | $0.667 | $0.680 | $0.650 | $0.664 | 1 060 733 |
May 26, 2023 | $0.680 | $0.710 | $0.670 | $0.683 | 1 174 766 |
May 25, 2023 | $0.715 | $0.720 | $0.709 | $0.715 | 959 456 |
May 24, 2023 | $0.730 | $0.730 | $0.709 | $0.716 | 1 280 800 |
May 23, 2023 | $0.730 | $0.750 | $0.720 | $0.729 | 943 953 |
May 22, 2023 | $0.720 | $0.740 | $0.717 | $0.734 | 326 865 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TMC stock historical prices to predict future price movements?
Trend Analysis: Examine the TMC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TMC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.