XNAS
Datos históricos de TMC the metals company inc.
TMC the metals company inc. · TMC
$3.40
▲ +0.01 (+0.15%)
Última operación · 10/10/2026, 18:05:25 UTC
- Variación en el periodo
- −62.24%
- Máximo
- US$11.35
- 13 de octubre de 2025
- Mínimo
- US$3.31
- 8 de octubre de 2026
- Volumen medio diario
- 6.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.50 | 3.50 | 3.32 | 3.36 | −2.19% | 4.24 M |
| 8 oct 2026 | 3.50 | 3.51 | 3.31 | 3.43 | −2.56% | 5.46 M |
| 7 oct 2026 | 3.63 | 3.64 | 3.52 | 3.52 | −4.86% | 4.41 M |
| 6 oct 2026 | 3.82 | 3.83 | 3.67 | 3.70 | −1.86% | 3.85 M |
| 5 oct 2026 | 3.80 | 3.83 | 3.71 | 3.77 | −0.53% | 3.44 M |
| 2 oct 2026 | 3.86 | 3.88 | 3.74 | 3.79 | +0.80% | 3.68 M |
| 1 oct 2026 | 3.82 | 3.86 | 3.70 | 3.76 | −2.08% | 3.98 M |
| 30 sep 2026 | 3.83 | 4.13 | 3.82 | 3.84 | +2.67% | 6.04 M |
| 29 sep 2026 | 3.97 | 3.98 | 3.72 | 3.74 | −3.11% | 4.92 M |
| 28 sep 2026 | 3.87 | 3.92 | 3.78 | 3.86 | −1.78% | 3.23 M |
| 25 sep 2026 | 3.99 | 4.08 | 3.93 | 3.93 | −1.75% | 2.54 M |
| 24 sep 2026 | 4.00 | 4.10 | 3.98 | 4.00 | −1.60% | 3.65 M |
| 23 sep 2026 | 4.30 | 4.33 | 4.04 | 4.07 | −7.82% | 4.58 M |
| 22 sep 2026 | 4.16 | 4.48 | 4.05 | 4.41 | +6.52% | 5.19 M |
| 21 sep 2026 | 3.94 | 4.20 | 3.90 | 4.14 | +9.52% | 6.52 M |
| 18 sep 2026 | 3.76 | 3.82 | 3.66 | 3.78 | +1.07% | 4.18 M |
| 17 sep 2026 | 3.74 | 3.83 | 3.72 | 3.74 | +3.03% | 3.7 M |
| 16 sep 2026 | 3.89 | 3.89 | 3.55 | 3.63 | −3.20% | 5.5 M |
| 15 sep 2026 | 3.81 | 3.85 | 3.70 | 3.75 | −2.09% | 6.11 M |
| 14 sep 2026 | 3.85 | 3.93 | 3.81 | 3.83 | −2.67% | 4.62 M |
| 11 sep 2026 | 4.02 | 4.10 | 3.93 | 3.94 | −1.87% | 3.54 M |
| 10 sep 2026 | 4.17 | 4.19 | 4.01 | 4.01 | −6.31% | 4.91 M |
| 9 sep 2026 | 4.43 | 4.46 | 4.23 | 4.28 | −3.39% | 3.58 M |
| 8 sep 2026 | 4.47 | 4.60 | 4.40 | 4.43 | −0.23% | 5.04 M |
| 4 sep 2026 | 4.42 | 4.54 | 4.36 | 4.44 | +0.91% | 4.11 M |
| 3 sep 2026 | 4.68 | 4.72 | 4.38 | 4.40 | −4.14% | 4.8 M |
| 2 sep 2026 | 4.50 | 4.72 | 4.49 | 4.59 | +3.03% | 4.73 M |
| 1 sep 2026 | 4.63 | 4.69 | 4.42 | 4.46 | −6.60% | 5.97 M |
| 31 ago 2026 | 4.74 | 4.80 | 4.61 | 4.77 | −0.83% | 6.99 M |
| 28 ago 2026 | 5.18 | 5.38 | 4.75 | 4.81 | −5.50% | 8.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.