NASDAQ:TMC
TMC the metals company Inc. Stock Price (Quote)
$1.47
-0.0100 (-0.676%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.36 | $1.60 | Friday, 31st May 2024 TMC stock ended at $1.47. This is 0.676% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.64% from a day low at $1.44 to a day high of $1.55. |
90 days | $1.29 | $2.07 | |
52 weeks | $0.650 | $3.20 |
Historical TMC the metals company Inc. prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $0.86 | $0.88 | $0.85 | $0.85 | 603 679 |
Mar 21, 2023 | $0.84 | $0.87 | $0.83 | $0.86 | 679 127 |
Mar 20, 2023 | $0.80 | $0.85 | $0.781 | $0.83 | 1 048 816 |
Mar 17, 2023 | $0.82 | $0.82 | $0.782 | $0.799 | 537 621 |
Mar 16, 2023 | $0.83 | $0.83 | $0.80 | $0.83 | 652 385 |
Mar 15, 2023 | $0.86 | $0.86 | $0.793 | $0.80 | 1 197 126 |
Mar 14, 2023 | $0.89 | $0.90 | $0.86 | $0.88 | 596 092 |
Mar 13, 2023 | $0.83 | $0.88 | $0.81 | $0.87 | 696 995 |
Mar 10, 2023 | $0.90 | $0.91 | $0.81 | $0.85 | 945 971 |
Mar 09, 2023 | $0.92 | $0.94 | $0.86 | $0.86 | 1 001 627 |
Mar 08, 2023 | $0.94 | $0.97 | $0.93 | $0.94 | 602 300 |
Mar 07, 2023 | $1.01 | $1.03 | $0.95 | $0.96 | 1 088 012 |
Mar 06, 2023 | $1.04 | $1.05 | $0.96 | $1.03 | 1 221 094 |
Mar 03, 2023 | $1.00 | $1.06 | $1.00 | $1.05 | 749 178 |
Mar 02, 2023 | $1.06 | $1.07 | $0.98 | $1.01 | 881 868 |
Mar 01, 2023 | $1.09 | $1.10 | $1.00 | $1.10 | 1 329 836 |
Feb 28, 2023 | $0.92 | $1.03 | $0.92 | $1.02 | 1 227 390 |
Feb 27, 2023 | $0.90 | $0.94 | $0.90 | $0.91 | 896 934 |
Feb 24, 2023 | $0.89 | $0.92 | $0.85 | $0.91 | 1 710 255 |
Feb 23, 2023 | $0.94 | $0.95 | $0.90 | $0.94 | 866 895 |
Feb 22, 2023 | $0.98 | $1.00 | $0.92 | $0.94 | 1 279 780 |
Feb 21, 2023 | $1.03 | $1.05 | $0.97 | $0.98 | 1 530 727 |
Feb 17, 2023 | $1.08 | $1.12 | $1.00 | $1.04 | 1 525 421 |
Feb 16, 2023 | $1.17 | $1.17 | $1.06 | $1.10 | 1 120 305 |
Feb 15, 2023 | $1.10 | $1.16 | $1.08 | $1.15 | 1 256 070 |
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.