Register for real-time alerts, custom portfolio, and market movers
TMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.62 | 0.02 | 1.25% | 1.5801 | 1.62 | 1.56 | 533,290 |
| 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% | 1.6897 | 1.755 | 1.685 | 811,624 |
| 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% | 1.6985 | 1.95 | 1.69 | 6,273,770 |
| 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 | 1.6312 | 826,058 |
| 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 |
| Apr 02 2024 | 1.58 | 0.14 | 9.72% | 1.5001 | 1.76 | 1.50 | 8,012,804 |
| Apr 01 2024 | 1.44 | 0.01 | 0.70% | 1.46 | 1.505 | 1.39 | 1,213,291 |
| Mar 28 2024 | 1.43 | 0.09 | 6.72% | 1.32 | 1.485 | 1.31 | 2,331,200 |
| Mar 27 2024 | 1.34 | -0.01 | -0.37% | 1.39 | 1.40 | 1.29 | 1,684,748 |
| Mar 26 2024 | 1.345 | -0.21 | -13.23% | 1.55 | 1.57 | 1.28 | 6,702,500 |
| Mar 25 2024 | 1.55 | -0.08 | -4.91% | 1.64 | 1.673 | 1.54 | 2,776,529 |
| Mar 22 2024 | 1.63 | -0.13 | -7.39% | 1.68 | 1.68 | 1.575 | 3,148,130 |
| Mar 21 2024 | 1.76 | 0.06 | 3.53% | 1.70 | 1.85 | 1.695 | 1,930,411 |
| Mar 20 2024 | 1.70 | 0.03 | 1.80% | 1.70 | 1.74 | 1.63 | 1,248,214 |
| Mar 19 2024 | 1.67 | -0.07 | -4.02% | 1.70 | 1.72 | 1.61 | 1,451,444 |
| Mar 18 2024 | 1.74 | 0.07 | 4.19% | 1.75 | 1.80 | 1.665 | 1,699,649 |
| Mar 15 2024 | 1.67 | -0.04 | -2.34% | 1.71 | 1.80 | 1.67 | 1,321,542 |
| Mar 14 2024 | 1.71 | -0.12 | -6.56% | 1.90 | 1.95 | 1.665 | 3,182,767 |
| Mar 13 2024 | 1.83 | 0.08 | 4.57% | 1.76 | 2.07 | 1.71 | 6,278,905 |
| Mar 12 2024 | 1.75 | 0.20 | 12.90% | 1.56 | 2.00 | 1.50 | 9,495,888 |
| Mar 11 2024 | 1.55 | -0.07 | -4.32% | 1.63 | 1.70 | 1.55 | 1,954,196 |
| Mar 08 2024 | 1.62 | 0.05 | 3.18% | 1.56 | 1.63 | 1.54 | 1,778,730 |
| Mar 07 2024 | 1.57 | 0.15 | 10.56% | 1.44 | 1.58 | 1.43 | 2,156,493 |
| Mar 06 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.55 | 1.38 | 1,530,651 |
| Mar 05 2024 | 1.43 | 0.02 | 1.42% | 1.39 | 1.50 | 1.38 | 1,717,950 |
| Mar 04 2024 | 1.41 | 0.05 | 3.68% | 1.33 | 1.425 | 1.3201 | 1,244,163 |
| Mar 01 2024 | 1.36 | -0.09 | -6.21% | 1.48 | 1.48 | 1.36 | 1,382,694 |
| Feb 29 2024 | 1.45 | 0.10 | 7.41% | 1.38 | 1.46 | 1.36 | 1,417,068 |
| Feb 28 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.47 | 1.32 | 2,321,393 |
| Feb 27 2024 | 1.32 | 0.06 | 4.76% | 1.25 | 1.34 | 1.25 | 724,917 |
| Feb 26 2024 | 1.26 | -0.08 | -5.97% | 1.35 | 1.355 | 1.24 | 1,647,522 |
| Feb 23 2024 | 1.34 | 0.11 | 8.94% | 1.23 | 1.3587 | 1.23 | 1,530,672 |
| Feb 22 2024 | 1.23 | 0.00 | 0.00% | 1.25 | 1.28 | 1.22 | 705,290 |
| Feb 21 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.24 | 1.18 | 687,622 |
| Feb 20 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.249 | 1.19 | 997,397 |
| Feb 16 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.25 | 1.22 | 614,501 |
| Feb 15 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.255 | 1.21 | 952,032 |
| Feb 14 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.28 | 1.22 | 816,603 |
| Feb 13 2024 | 1.22 | -0.05 | -3.94% | 1.239 | 1.2488 | 1.19 | 1,167,405 |
| Feb 12 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.29 | 1.23 | 567,675 |
| Feb 09 2024 | 1.24 | -0.05 | -3.50% | 1.30 | 1.31 | 1.23 | 1,223,180 |
| Feb 08 2024 | 1.285 | 0.00 | 0.39% | 1.28 | 1.31 | 1.225 | 979,207 |
| Feb 07 2024 | 1.28 | -0.04 | -3.03% | 1.29 | 1.35 | 1.25 | 2,418,699 |
| Feb 06 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.38 | 1.29 | 1,596,564 |
| Feb 05 2024 | 1.34 | 0.05 | 3.88% | 1.31 | 1.35 | 1.28 | 1,816,502 |
| Feb 02 2024 | 1.29 | -0.06 | -4.44% | 1.39 | 1.39 | 1.27 | 1,305,861 |
| Feb 01 2024 | 1.35 | 0.04 | 3.05% | 1.32 | 1.35 | 1.28 | 533,525 |
| Jan 31 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.38 | 1.30 | 651,134 |
| Jan 30 2024 | 1.35 | -0.04 | -2.88% | 1.38 | 1.39 | 1.33 | 567,549 |
| Jan 29 2024 | 1.39 | 0.06 | 4.51% | 1.33 | 1.395 | 1.31 | 499,770 |
