Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,629,265 -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%)
May 01, 2024 1.530 1.560 1.480 1.510 1,262,006 -0.01(-0.66%)
Apr 30, 2024 1.600 1.600 1.510 1.520 1,429,306 -0.11(-6.75%)
Apr 29, 2024 1.620 1.630 1.552 1.630 1,229,049 +0.06(+3.82%)
Apr 26, 2024 1.640 1.660 1.550 1.570 1,446,232 -0.05(-3.09%)
Apr 25, 2024 1.610 1.620 1.560 1.620 557,779 +0.02(+1.25%)
Apr 24, 2024 1.670 1.690 1.580 1.600 1,002,989 -0.06(-3.61%)
Apr 23, 2024 1.630 1.720 1.605 1.660 1,327,107 +0.02(+1.22%)
Apr 22, 2024 1.630 1.640 1.550 1.640 1,196,257 +0.03(+1.86%)
Apr 19, 2024 1.630 1.670 1.595 1.610 1,262,100 -0.08(-4.73%)
Apr 18, 2024 1.660 1.750 1.610 1.690 1,150,399 +0.03(+1.81%)
Apr 17, 2024 1.750 1.750 1.630 1.660 1,055,158 -0.06(-3.49%)
Apr 16, 2024 1.680 1.755 1.620 1.720 1,020,818 -0.01(-0.58%)
Apr 15, 2024 1.810 1.815 1.670 1.730 2,145,180 -0.08(-4.42%)
Apr 12, 2024 1.870 1.960 1.740 1.810 1,804,367 -0.05(-2.69%)
Apr 11, 2024 1.860 2.010 1.800 1.860 2,076,916 -0.01(-0.53%)
Apr 10, 2024 1.730 1.950 1.690 1.870 6,474,257 +0.16(+9.36%)
Apr 09, 2024 1.660 1.740 1.660 1.710 772,346 +0.03(+1.79%)
Apr 08, 2024 1.690 1.710 1.630 1.680 700,099 -0.01(-0.59%)
Apr 05, 2024 1.690 1.710 1.620 1.690 987,791 +0.00(+0.00%)
Apr 04, 2024 1.720 1.795 1.671 1.690 1,839,712 -0.05(-2.87%)
Apr 03, 2024 1.580 1.760 1.570 1.740 2,898,507 +0.16(+10.13%)
Apr 02, 2024 1.490 1.760 1.480 1.580 9,064,377 +0.14(+9.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.