Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TMCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.94 | -0.06 | -1.20% | 5.05 | 5.10 | 4.8601 | 1,043,494 |
| May 17 2024 | 5.00 | -0.63 | -11.19% | 5.67 | 5.75 | 4.87 | 2,042,245 |
| May 16 2024 | 5.63 | -0.32 | -5.38% | 5.80 | 5.8264 | 5.55 | 1,923,794 |
| May 15 2024 | 5.95 | 0.95 | 19.00% | 5.77 | 6.01 | 5.18 | 3,365,690 |
| May 14 2024 | 5.00 | 0.47 | 10.38% | 5.09 | 6.08 | 4.97 | 4,094,995 |
| May 13 2024 | 4.53 | 0.15 | 3.42% | 4.32 | 4.65 | 4.2949 | 2,952,692 |
| May 10 2024 | 4.38 | -0.05 | -1.13% | 4.42 | 4.77 | 4.33 | 3,904,302 |
| May 09 2024 | 4.43 | 0.26 | 6.24% | 4.17 | 4.49 | 3.93 | 4,597,341 |
| May 08 2024 | 4.17 | -6.95 | -62.50% | 4.50 | 4.64 | 3.92 | 15,616,784 |
| May 07 2024 | 11.12 | -0.09 | -0.80% | 11.27 | 11.30 | 11.05 | 999,417 |
| May 06 2024 | 11.21 | 0.21 | 1.91% | 11.14 | 11.33 | 10.96 | 406,658 |
| May 03 2024 | 11.00 | 0.29 | 2.71% | 11.00 | 11.24 | 10.82 | 440,897 |
| May 02 2024 | 10.71 | -0.15 | -1.38% | 11.02 | 11.02 | 10.59 | 240,524 |
| May 01 2024 | 10.86 | 0.49 | 4.73% | 10.41 | 11.13 | 10.38 | 383,764 |
| Apr 30 2024 | 10.37 | -0.28 | -2.63% | 10.48 | 10.87 | 10.30 | 446,611 |
| Apr 29 2024 | 10.65 | 0.25 | 2.40% | 10.48 | 10.72 | 10.43 | 351,944 |
| Apr 26 2024 | 10.40 | 0.10 | 0.97% | 10.35 | 10.63 | 10.26 | 412,914 |
| Apr 25 2024 | 10.30 | -0.37 | -3.47% | 10.52 | 10.52 | 10.23 | 366,425 |
| Apr 24 2024 | 10.67 | -0.19 | -1.75% | 10.78 | 10.84 | 10.57 | 295,916 |
| Apr 23 2024 | 10.86 | -0.24 | -2.16% | 11.11 | 11.39 | 10.80 | 261,201 |
| Apr 22 2024 | 11.10 | 0.13 | 1.19% | 10.96 | 11.21 | 10.77 | 270,025 |
| Apr 19 2024 | 10.97 | -0.30 | -2.66% | 11.22 | 11.51 | 10.72 | 380,575 |
| Apr 18 2024 | 11.27 | -0.13 | -1.14% | 11.42 | 11.42 | 11.03 | 316,865 |
| Apr 17 2024 | 11.40 | -0.13 | -1.13% | 11.63 | 11.76 | 11.2703 | 319,345 |
| Apr 16 2024 | 11.53 | -0.36 | -3.03% | 11.74 | 11.83 | 11.37 | 296,765 |
| Apr 15 2024 | 11.89 | 0.01 | 0.08% | 11.92 | 11.95 | 11.66 | 372,097 |
| Apr 12 2024 | 11.88 | -0.74 | -5.86% | 12.53 | 12.62 | 11.76 | 262,979 |
| Apr 11 2024 | 12.62 | 0.24 | 1.94% | 12.54 | 12.65 | 12.16 | 249,901 |
| Apr 10 2024 | 12.38 | -0.08 | -0.64% | 11.90 | 12.44 | 11.79 | 513,317 |
| Apr 09 2024 | 12.46 | 0.22 | 1.80% | 12.36 | 12.74 | 12.18 | 264,169 |
| Apr 08 2024 | 12.24 | 0.23 | 1.92% | 12.16 | 12.42 | 11.97 | 209,664 |
| Apr 05 2024 | 12.01 | 0.14 | 1.18% | 11.79 | 12.12 | 11.66 | 226,205 |
| Apr 04 2024 | 11.87 | -0.39 | -3.18% | 12.47 | 12.49 | 11.85 | 281,680 |
| Apr 03 2024 | 12.26 | 0.26 | 2.17% | 11.90 | 12.31 | 11.90 | 275,530 |
| Apr 02 2024 | 12.00 | -0.50 | -4.00% | 12.20 | 12.33 | 11.80 | 312,536 |
| Apr 01 2024 | 12.50 | -0.55 | -4.21% | 13.04 | 13.24 | 12.35 | 390,049 |
| Mar 28 2024 | 13.05 | 0.69 | 5.58% | 12.41 | 13.20 | 12.41 | 345,502 |
| Mar 27 2024 | 12.36 | 0.88 | 7.67% | 11.71 | 12.425 | 11.54 | 522,157 |
| Mar 26 2024 | 11.48 | -0.36 | -3.04% | 12.03 | 12.03 | 11.44 | 528,028 |
| Mar 25 2024 | 11.84 | -0.32 | -2.63% | 12.18 | 12.28 | 11.82 | 250,169 |
| Mar 22 2024 | 12.16 | -0.40 | -3.18% | 12.55 | 12.595 | 12.00 | 346,769 |
| Mar 21 2024 | 12.56 | 0.06 | 0.48% | 12.65 | 12.95 | 12.525 | 424,293 |
| Mar 20 2024 | 12.50 | 0.36 | 2.97% | 12.12 | 12.68 | 12.04 | 364,897 |
| Mar 19 2024 | 12.14 | 0.14 | 1.17% | 11.96 | 12.26 | 11.91 | 396,134 |
| Mar 18 2024 | 12.00 | 0.12 | 1.01% | 11.89 | 12.30 | 11.60 | 491,659 |
| Mar 15 2024 | 11.88 | -0.32 | -2.62% | 11.94 | 12.29 | 11.76 | 550,848 |
| Mar 14 2024 | 12.20 | -0.10 | -0.81% | 12.29 | 12.33 | 11.67 | 506,059 |
| Mar 13 2024 | 12.30 | -0.06 | -0.49% | 12.25 | 12.52 | 12.25 | 209,550 |
| Mar 12 2024 | 12.36 | -0.46 | -3.59% | 12.62 | 12.78 | 12.36 | 285,193 |
| Mar 11 2024 | 12.82 | -0.31 | -2.36% | 13.07 | 13.265 | 12.65 | 395,011 |
| Mar 08 2024 | 13.13 | -0.12 | -0.91% | 13.47 | 13.80 | 13.00 | 225,674 |
| Mar 07 2024 | 13.25 | -0.01 | -0.08% | 13.49 | 13.76 | 13.235 | 306,982 |
| Mar 06 2024 | 13.26 | 0.10 | 0.76% | 13.17 | 13.34 | 13.00 | 303,807 |
| Mar 05 2024 | 13.16 | -0.58 | -4.22% | 13.74 | 13.76 | 13.14 | 216,716 |
| Mar 04 2024 | 13.74 | 0.32 | 2.38% | 13.43 | 13.80 | 13.16 | 492,221 |
| Mar 01 2024 | 13.42 | -0.02 | -0.15% | 13.46 | 13.78 | 13.32 | 393,558 |
| Feb 29 2024 | 13.44 | -0.08 | -0.59% | 13.94 | 14.09 | 13.225 | 716,110 |
| Feb 28 2024 | 13.52 | -0.86 | -5.98% | 12.64 | 13.8836 | 12.57 | 1,223,726 |
| Feb 27 2024 | 14.38 | 0.05 | 0.35% | 14.42 | 14.67 | 14.16 | 837,092 |
| Feb 26 2024 | 14.33 | 0.08 | 0.56% | 14.23 | 14.815 | 14.1601 | 575,345 |
| Feb 23 2024 | 14.25 | -0.14 | -0.97% | 14.31 | 14.74 | 14.12 | 477,831 |
| Feb 22 2024 | 14.39 | -0.53 | -3.55% | 14.93 | 14.98 | 14.30 | 549,463 |
| Feb 21 2024 | 14.92 | -0.37 | -2.42% | 15.29 | 15.43 | 14.65 | 292,197 |
