Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
TMC the Metals Company Inc | TMC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.50 | 1.50 | 1.53 | 1.49 |
TMC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.64 | 1.66 | 1.465 | 1.54 | 1,330,649 | -0.14 | -8.54% |
1 Month | 1.69 | 2.01 | 1.465 | 1.71 | 1,508,311 | -0.19 | -11.24% |
3 Months | 1.30 | 2.07 | 1.18 | 1.59 | 1,995,097 | 0.20 | 15.38% |
6 Months | 0.9112 | 2.07 | 0.9005 | 1.44 | 1,612,316 | 0.5888 | 64.62% |
1 Year | 0.7917 | 3.20 | 0.65 | 1.53 | 2,150,216 | 0.7083 | 89.47% |
3 Years | 11.0535 | 15.39 | 0.511 | 2.71 | 2,707,293 | -9.55 | -86.43% |
5 Years | 11.0535 | 15.39 | 0.511 | 2.71 | 2,707,293 | -9.55 | -86.43% |
TMC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 1.49 | -0.02 | -1.32% | 1.52 | 1.56 | 1.465 | 1,294,626 |
May 01 2024 | 1.51 | -0.01 | -0.66% | 1.53 | 1.56 | 1.48 | 1,261,805 |
Apr 30 2024 | 1.52 | -0.11 | -6.75% | 1.60 | 1.60 | 1.51 | 1,429,296 |
Apr 29 2024 | 1.63 | 0.06 | 3.82% | 1.62 | 1.63 | 1.5516 | 1,222,003 |
Apr 26 2024 | 1.57 | -0.05 | -3.09% | 1.64 | 1.66 | 1.55 | 1,445,515 |
Apr 25 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.62 | 1.56 | 557,747 |
Apr 24 2024 | 1.60 | -0.06 | -3.61% | 1.67 | 1.69 | 1.58 | 1,002,470 |
Apr 23 2024 | 1.66 | 0.02 | 1.22% | 1.63 | 1.7199 | 1.605 | 1,327,079 |
Apr 22 2024 | 1.64 | 0.03 | 1.86% | 1.63 | 1.64 | 1.55 | 1,195,951 |
Apr 19 2024 | 1.61 | -0.08 | -4.73% | 1.63 | 1.67 | 1.595 | 1,260,799 |
Apr 18 2024 | 1.69 | 0.03 | 1.81% | 1.66 | 1.75 | 1.61 | 1,150,399 |
Apr 17 2024 | 1.66 | -0.06 | -3.49% | 1.75 | 1.75 | 1.63 | 1,049,649 |
Apr 16 2024 | 1.72 | -0.01 | -0.58% | 1.68 | 1.755 | 1.62 | 1,020,463 |
Apr 15 2024 | 1.73 | -0.08 | -4.42% | 1.81 | 1.815 | 1.67 | 2,142,824 |
Apr 12 2024 | 1.81 | -0.05 | -2.69% | 1.87 | 1.96 | 1.74 | 1,804,093 |
Apr 11 2024 | 1.86 | -0.01 | -0.53% | 1.86 | 2.01 | 1.80 | 2,073,847 |
Apr 10 2024 | 1.87 | 0.16 | 9.36% | 1.73 | 1.95 | 1.69 | 6,468,181 |
Apr 09 2024 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 1.66 | 771,715 |
Apr 08 2024 | 1.68 | 0.00 | 0.00% | 1.69 | 1.71 | 1.63 | 700,098 |
Apr 05 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.71 | 1.62 | 987,663 |
Apr 04 2024 | 1.69 | -0.05 | -2.87% | 1.72 | 1.795 | 1.6712 | 1,839,292 |
Apr 03 2024 | 1.74 | 0.16 | 10.13% | 1.575 | 1.76 | 1.57 | 2,894,654 |