La bourse est fermée

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5050+0,0450 (+3,08 %)
À partir de 01:39PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20241,49001,52001,47001,50501,5050658 103
10 mai 20241,53001,57501,46001,46001,46001 276 300
09 mai 20241,46001,54001,45001,52501,52501 460 500
08 mai 20241,46001,49001,44001,45501,45501 629 300
07 mai 20241,57001,57001,50001,52001,5200747 500
06 mai 20241,51001,58001,51001,57001,57001 161 800
03 mai 20241,50001,53001,47001,50001,5000551 500
02 mai 20241,52001,56001,46501,49001,49001 322 100
01 mai 20241,53001,56001,48001,51001,51001 262 600
30 avr. 20241,60001,60001,51001,52001,52001 431 900
29 avr. 20241,62001,63001,55201,63001,63001 233 100
26 avr. 20241,64001,66001,55001,57001,57001 446 200
25 avr. 20241,61001,62001,56001,62001,6200559 900
24 avr. 20241,67001,69001,58001,60001,60001 008 200
23 avr. 20241,63001,72001,60501,66001,66001 327 100
22 avr. 20241,63001,64001,55001,64001,64001 196 300
19 avr. 20241,63001,67001,59501,61001,61001 252 400
18 avr. 20241,66001,75001,61001,69001,69001 151 400
17 avr. 20241,75001,75001,63001,66001,66001 055 200
16 avr. 20241,68001,75501,62001,72001,72001 022 000
15 avr. 20241,81001,81501,67001,73001,73002 145 400
12 avr. 20241,87001,96001,74001,81001,81001 804 000
11 avr. 20241,86002,01001,80001,86001,86002 077 200
10 avr. 20241,73001,95001,69001,87001,87006 475 200
09 avr. 20241,66001,74001,66001,71001,7100772 900
08 avr. 20241,69001,71001,63001,68001,6800700 200
05 avr. 20241,69001,71001,62001,69001,6900987 700
04 avr. 20241,72001,79501,67101,69001,69001 841 800
03 avr. 20241,57501,76001,57001,74001,74002 899 800
02 avr. 20241,49001,76001,48001,58001,58009 064 800
01 avr. 20241,46001,50501,39001,44001,44001 215 500
28 mars 20241,32001,48501,31001,43001,43002 332 300
27 mars 20241,39001,40001,29001,34001,34001 689 300
26 mars 20241,55001,57001,28001,34501,34506 708 700
25 mars 20241,64001,67301,54001,55001,55002 784 100
22 mars 20241,68001,68001,57501,63001,63003 147 200
21 mars 20241,70001,85001,69501,76001,76001 931 400
20 mars 20241,70001,74001,63001,70001,70001 250 600
19 mars 20241,70001,72001,61001,67001,67001 452 400
18 mars 20241,75001,80001,66501,74001,74001 707 800
15 mars 20241,71001,80001,66001,67001,67001 391 100
14 mars 20241,90001,95001,66501,71001,71003 189 500
13 mars 20241,76002,07001,71001,83001,83006 283 100
12 mars 20241,56002,00001,50001,75001,75009 521 800
11 mars 20241,63001,70001,55001,55001,55001 961 500
08 mars 20241,56001,63001,54001,62001,62001 777 900
07 mars 20241,44001,58001,43001,57001,57002 155 400
06 mars 20241,44001,55001,38001,43001,43001 530 500
05 mars 20241,39001,50001,38001,43001,43001 718 400
04 mars 20241,33001,42501,32001,41001,41001 248 900
01 mars 20241,48001,48001,36001,36001,36001 377 500
29 févr. 20241,38001,46001,36001,45001,45001 422 600
28 févr. 20241,32001,47001,32001,35001,35002 324 700
27 févr. 20241,25001,34001,25001,32001,3200730 200
26 févr. 20241,35001,35501,24001,26001,26001 648 400
23 févr. 20241,23001,35901,23001,34001,34001 535 400
22 févr. 20241,25001,28001,22001,23001,2300705 500
21 févr. 20241,21001,24001,18001,23001,2300694 100
20 févr. 20241,23001,24901,19001,21001,2100997 800
16 févr. 20241,25001,25001,22001,23001,2300614 500
15 févr. 20241,22001,25501,21001,24001,2400956 100
14 févr. 20241,23001,28001,22001,23001,2300820 000
13 févr. 20241,27001,27001,19001,22001,22001 255 700
12 févr. 20241,25001,29001,23001,27001,2700568 500
09 févr. 20241,30001,31001,23001,24001,24001 228 300
08 févr. 20241,28001,31001,22501,28001,2800979 500
07 févr. 20241,29001,35001,25001,28001,28002 425 700
06 févr. 20241,34001,38001,29001,32001,32001 599 100
05 févr. 20241,31001,35001,28001,34001,34001 818 100
02 févr. 20241,39001,39001,27001,29001,29001 305 900
01 févr. 20241,32001,35001,28001,35001,3500542 900
31 janv. 20241,35001,38001,30001,31001,3100652 900
30 janv. 20241,38001,39001,33001,35001,3500567 500
29 janv. 20241,33001,39501,31001,39001,3900500 700
26 janv. 20241,39001,40501,28001,33001,3300804 400
25 janv. 20241,36001,40001,35001,39001,3900557 700
24 janv. 20241,34001,39001,33001,36001,3600805 800
23 janv. 20241,31001,40001,31001,35001,3500822 400
22 janv. 20241,28001,33001,26001,31001,3100958 900
19 janv. 20241,24001,27001,15001,25001,25001 167 500
18 janv. 20241,28001,29301,17001,21001,21001 431 500
17 janv. 20241,27001,32001,23001,26001,2600640 900
16 janv. 20241,42001,44001,20001,23001,23002 405 400
12 janv. 20241,35001,44001,34001,44001,44001 038 900
11 janv. 20241,44001,47001,33001,35001,35001 615 100
10 janv. 20241,53001,55501,42001,45001,45002 259 600
09 janv. 20241,48001,60001,41001,50001,50003 734 000
08 janv. 20241,31001,49001,29201,46501,46503 137 900
05 janv. 20241,35001,40001,25001,31001,31002 644 100
04 janv. 20241,17001,42001,15801,31001,31005 470 400
03 janv. 20241,08001,20001,05001,16001,16002 017 000
02 janv. 20241,10001,11001,05001,07001,0700920 200
29 déc. 20231,16001,17001,08001,10001,10001 572 200
28 déc. 20231,17001,20001,16001,17001,1700594 700
27 déc. 20231,14001,18001,12001,17001,1700889 200
26 déc. 20231,14001,16001,10001,15001,1500870 800
22 déc. 20231,09001,13001,08001,11001,1100626 900
21 déc. 20231,13001,15001,08501,10001,1000971 600
20 déc. 20231,15001,16001,08001,09001,0900775 300
19 déc. 20231,15001,19001,12001,15001,1500674 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...