Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TMC	1.50	1.53	1.47	1.50	0.01	550,700	1,389	1.46	1.51
2024-05-02	Q	TMC	1.52	1.56	1.465	1.49	-0.02	1,295,186	2,706	1.08	1.56
2024-05-01	Q	TMC	1.53	1.56	1.48	1.51	-0.01	1,262,013	2,428	1.51	1.54
2024-04-30	Q	TMC	1.60	1.60	1.51	1.52	-0.11	1,429,356	3,051	1.50	1.54
2024-04-29	Q	TMC	1.62	1.63	1.5516	1.63	0.06	1,232,059	2,168	1.61	1.66
2024-04-26	Q	TMC	1.64	1.66	1.55	1.57	-0.05	1,445,528	3,790	1.55	1.68
2024-04-25	Q	TMC	1.61	1.62	1.56	1.62	0.02	557,779	2,253	1.60	1.65
2024-04-24	Q	TMC	1.67	1.69	1.58	1.60	-0.06	1,003,245	2,168	1.58	1.73
2024-04-23	Q	TMC	1.63	1.7199	1.605	1.66	0.02	1,327,158	2,129	1.50	1.67
2024-04-22	Q	TMC	1.63	1.64	1.55	1.64	0.03	1,196,257	1,842	1.56	1.64
2024-04-19	Q	TMC	1.63	1.67	1.595	1.61	-0.08	1,261,039	2,431	1.60	1.70
2024-04-18	Q	TMC	1.66	1.75	1.61	1.69	0.03	1,150,404	2,267	1.66	1.73
2024-04-17	Q	TMC	1.75	1.75	1.63	1.66	-0.06	1,055,158	2,310	1.64	1.72
2024-04-16	Q	TMC	1.68	1.755	1.62	1.72	-0.01	1,020,888	2,280	1.67	1.88
2024-04-15	Q	TMC	1.81	1.815	1.67	1.725	-0.085	2,145,354	3,308	1.45	1.80
2024-04-12	Q	TMC	1.87	1.96	1.74	1.81	-0.05	1,804,234	3,097	1.75	1.81
2024-04-11	Q	TMC	1.86	2.01	1.80	1.86	-0.01	2,077,067	3,633	1.87	2.05
2024-04-10	Q	TMC	1.73	1.95	1.69	1.87	0.16	6,474,857	8,049	1.82	1.93
2024-04-09	Q	TMC	1.66	1.74	1.66	1.71	0.03	772,421	1,561	1.48	1.75
2024-04-08	Q	TMC	1.69	1.71	1.63	1.68	-0.01	700,099	1,706	1.65	1.70
2024-04-05	Q	TMC	1.69	1.71	1.62	1.69		987,791	2,234	1.66	1.70
2024-04-04	Q	TMC	1.72	1.795	1.6712	1.69	-0.05	1,841,837	3,182	1.67	1.82
2024-04-03	Q	TMC	1.575	1.76	1.57	1.74	0.16	2,898,551	4,554	1.70	1.75
2024-04-02	Q	TMC	1.49	1.76	1.48	1.58	0.14	9,064,402	11,453	1.54	1.58
2024-04-01	Q	TMC	1.46	1.505	1.39	1.44	0.01	1,214,217	2,487	1.39	1.45
2024-03-29	Q	TMC	1.32	1.485	1.31	1.43	0.09	0	0	1.38	1.45
2024-03-28	Q	TMC	1.32	1.485	1.31	1.43	0.09	2,331,247	4,882	1.38	1.45
2024-03-27	Q	TMC	1.39	1.40	1.29	1.34	-0.005	1,689,019	3,774	1.33	1.37
2024-03-26	Q	TMC	1.55	1.57	1.28	1.345	-0.205	6,706,556	8,740	1.37	1.40
2024-03-25	Q	TMC	1.64	1.673	1.54	1.55	-0.08	2,777,136	5,533	1.54	1.61
2024-03-22	Q	TMC	1.68	1.68	1.575	1.63	-0.13	3,149,655	5,756	1.61	1.99
2024-03-21	Q	TMC	1.70	1.85	1.695	1.76	0.06	1,930,723	4,357	1.70	1.72
2024-03-20	Q	TMC	1.70	1.74	1.63	1.70	0.03	1,249,480	2,467	1.66	1.73
2024-03-19	Q	TMC	1.70	1.72	1.61	1.67	-0.07	1,452,170	3,516	1.64	1.72
2024-03-18	Q	TMC	1.75	1.80	1.665	1.74	0.07	1,706,504	4,201	1.67	1.75
2024-03-15	Q	TMC	1.71	1.80	1.66	1.67	-0.04	1,398,962	3,045	1.65	1.91
2024-03-14	Q	TMC	1.90	1.95	1.665	1.71	-0.12	3,183,999	6,012	1.74	1.84
2024-03-13	Q	TMC	1.76	2.07	1.71	1.83	0.08	6,280,931	10,748	1.80	1.93
2024-03-12	Q	TMC	1.56	2.00	1.50	1.75	0.20	9,513,578	14,012	1.69	1.80
2024-03-11	Q	TMC	1.63	1.70	1.55	1.55	-0.07	1,961,429	3,492	1.57	1.61
2024-03-08	Q	TMC	1.56	1.63	1.54	1.62	0.05	1,780,494	2,752	1.58	1.64
2024-03-07	Q	TMC	1.44	1.58	1.43	1.57	0.14	2,162,399	2,969	1.57	1.60
2024-03-06	Q	TMC	1.44	1.55	1.38	1.43		1,530,671	2,821	1.41	1.64
2024-03-05	Q	TMC	1.39	1.50	1.38	1.43	0.02	1,718,268	2,321	1.42	1.75
2024-03-04	Q	TMC	1.33	1.425	1.3201	1.41	0.05	1,248,307	1,947	1.38	1.43
2024-03-01	Q	TMC	1.48	1.48	1.36	1.36	-0.09	1,406,937	2,058	1.21	1.44
2024-02-29	Q	TMC	1.38	1.46	1.36	1.45	0.10	1,420,841	2,065	1.45	1.64
2024-02-28	Q	TMC	1.32	1.47	1.32	1.35	0.03	2,323,146	3,548	1.33	1.40
2024-02-27	Q	TMC	1.25	1.34	1.25	1.32	0.06	725,510	1,410	1.28	1.75
2024-02-26	Q	TMC	1.35	1.355	1.24	1.26	-0.08	1,647,680	2,296	1.10	1.27
2024-02-23	Q	TMC	1.23	1.3587	1.23	1.34	0.11	1,530,683	1,997	1.33	1.36
2024-02-22	Q	TMC	1.25	1.28	1.22	1.23		705,289	1,551	1.22	1.28
2024-02-21	Q	TMC	1.21	1.24	1.18	1.23	0.02	693,924	1,218	1.20	1.25
2024-02-20	Q	TMC	1.23	1.249	1.19	1.21	-0.02	997,783	1,464	1.19	1.22
2024-02-19	Q	TMC	1.25	1.25	1.22	1.23	-0.01	0	0	1.22	2.06
2024-02-16	Q	TMC	1.25	1.25	1.22	1.23	-0.01	614,501	1,071	1.22	2.06
2024-02-15	Q	TMC	1.22	1.255	1.21	1.24	0.01	953,460	1,581	1.22	1.65
2024-02-14	Q	TMC	1.23	1.28	1.22	1.23	0.01	816,683	1,750	1.21	1.25
2024-02-13	Q	TMC	1.27	1.27	1.19	1.22	-0.05	1,249,618	2,046	1.20	1.25
2024-02-12	Q	TMC	1.25	1.29	1.23	1.27	0.03	568,434	1,715	1.27	1.28
2024-02-09	Q	TMC	1.30	1.31	1.23	1.24	-0.04	1,228,322	1,875	1.23	1.30
2024-02-08	Q	TMC	1.28	1.31	1.225	1.28		979,362	2,279	1.25	2.10
2024-02-07	Q	TMC	1.29	1.35	1.25	1.28	-0.04	2,418,787	1,998	1.28	1.34
2024-02-06	Q	TMC	1.34	1.38	1.29	1.32	-0.02	1,596,857	1,804	1.29	1.37