Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tmc The Metals Company (NQ: TMC )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.420 1.470 1.400 1.430 1,110,513 +0.00(+0.00%)
Jul 11, 2024 1.430 1.470 1.410 1.430 802,857 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.