UK Markets closed

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0500+0.0800 (+8.25%)
At close: 04:00PM EDT
1.0700 +0.02 (+1.90%)
After hours: 07:48PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.01001.07000.98001.05001.0500862,600
29 Sept 20221.06001.06000.95100.97000.97001,499,600
28 Sept 20221.05001.09001.04001.05001.05001,038,700
27 Sept 20221.01001.05001.00001.04001.0400929,500
26 Sept 20221.09001.12000.98401.01001.01001,595,500
23 Sept 20221.13001.15001.05001.09001.09001,947,300
22 Sept 20221.14001.21001.12001.17001.17001,958,200
21 Sept 20221.24001.25001.09001.12001.12001,956,000
20 Sept 20221.29001.34001.20001.24001.24002,675,100
19 Sept 20221.23001.28001.16001.25001.25004,406,200
16 Sept 20221.07001.35001.02001.25001.250018,573,200
15 Sept 20221.01001.13001.00001.04001.04002,292,400
14 Sept 20221.01001.02000.98001.00001.0000745,800
13 Sept 20221.05001.05000.98000.99800.99801,488,500
12 Sept 20221.04001.09001.01101.07001.07001,138,200
09 Sept 20220.99001.06000.99001.02001.02001,116,900
08 Sept 20221.00001.05000.98001.01001.0100963,700
07 Sept 20221.09001.10000.97701.02001.02001,236,600
06 Sept 20221.00001.05000.99001.02001.02001,325,200
02 Sept 20221.08001.16000.97000.97800.97802,861,600
01 Sept 20220.94001.18000.93101.07001.07004,704,700
31 Aug 20221.12001.15000.95000.97900.97905,624,500
30 Aug 20220.88001.13000.86001.12001.120017,687,400
29 Aug 20220.82900.95100.82000.84000.84006,100,900
26 Aug 20220.82000.82800.80200.80800.80801,068,700
25 Aug 20220.85500.86000.80000.82900.82901,838,300
24 Aug 20220.85000.85500.81100.85000.85001,465,000
23 Aug 20220.86000.87900.82000.84300.84301,291,000
22 Aug 20220.86100.88000.81400.86000.86002,190,400
19 Aug 20220.93000.93000.88300.88500.88501,244,800
18 Aug 20221.04001.05000.92900.94700.94701,552,900
17 Aug 20221.08001.12001.00001.03001.03002,193,000
16 Aug 20221.01001.19001.00101.07001.07004,400,900
15 Aug 20220.98001.01000.92200.99500.99502,087,200
12 Aug 20220.97001.01000.94001.00001.00001,800,700
11 Aug 20220.95000.96900.89800.96100.96102,345,100
10 Aug 20220.89000.93600.85000.85000.85002,676,800
09 Aug 20220.90000.90000.86200.87500.87501,083,800
08 Aug 20220.94000.96000.88500.90700.90701,919,600
05 Aug 20220.98001.06000.92000.94100.941011,920,300
04 Aug 20220.87000.90000.86500.87100.8710395,300
03 Aug 20220.89000.91000.86000.86100.8610524,000
02 Aug 20220.91000.91000.87500.89900.8990556,700
01 Aug 20220.88000.92000.85100.91100.9110414,300
29 Jul 20220.89000.91900.87000.89400.8940508,300
28 Jul 20220.86000.92000.83200.88200.8820543,100
27 Jul 20220.80500.85800.80500.84900.8490518,100
26 Jul 20220.85000.85000.80000.81200.8120612,000
25 Jul 20220.87000.87000.83000.84500.8450345,400
22 Jul 20220.90000.90000.83000.86500.8650540,600
21 Jul 20220.92000.92000.88100.90300.9030573,100
20 Jul 20220.89000.95000.88000.92900.9290852,100
19 Jul 20220.88000.91000.86200.88500.8850630,200
18 Jul 20220.88000.90900.85000.86100.8610810,900
15 Jul 20220.82000.88800.79000.88100.88101,514,600
14 Jul 20220.86900.87000.81000.82000.82001,289,900
13 Jul 20220.90100.90900.84800.87000.87003,579,400
12 Jul 20220.90000.95000.89000.91000.9100769,600
11 Jul 20220.99000.99000.89000.89400.89401,756,700
08 Jul 20220.99001.00700.97000.99500.9950743,600
07 Jul 20220.98001.02000.96000.99400.99401,065,100
06 Jul 20221.00001.00000.95300.97500.9750990,000
05 Jul 20221.04001.04000.97301.01001.0100809,800
01 Jul 20221.03001.04001.00001.04001.0400390,000
30 Jun 20221.03001.06000.96001.03001.0300889,900
29 Jun 20221.08001.08001.00001.00001.0000963,200
28 Jun 20221.20001.20001.07001.08001.0800771,700
27 Jun 20221.11001.16001.05001.14001.1400752,200
24 Jun 20221.08001.15001.06001.06001.0600894,600
23 Jun 20221.07001.12001.05001.07001.0700634,000
22 Jun 20221.07001.11001.05001.10001.1000657,000
21 Jun 20221.14001.15001.09001.10001.1000736,400
17 Jun 20221.06001.13001.05001.13001.1300781,100
16 Jun 20221.13001.13901.00001.03001.03001,375,200
15 Jun 20221.13001.17001.07001.16001.16001,000,300
14 Jun 20221.15001.18001.09001.13001.1300737,000
13 Jun 20221.20001.20501.13001.14001.1400906,600
10 Jun 20221.29001.30001.20001.22001.2200960,600
09 Jun 20221.39001.41001.29001.31001.31001,137,100
08 Jun 20221.48001.48001.38001.40001.4000977,300
07 Jun 20221.45001.49001.43001.49001.4900407,000
06 Jun 20221.49001.51501.44001.47001.4700589,700
03 Jun 20221.53001.53501.43001.46001.4600535,100
02 Jun 20221.50001.60001.48301.51001.51001,159,200
01 Jun 20221.59001.59001.44001.47001.47001,013,700
31 May 20221.57001.60001.51001.56001.5600862,400
27 May 20221.41001.57001.40101.55001.55001,427,200
26 May 20221.36001.43001.33001.39001.3900975,400
25 May 20221.34001.39501.31001.36001.3600886,700
24 May 20221.38001.42001.33001.33001.3300558,100
23 May 20221.36001.44001.32001.41001.4100684,800
20 May 20221.40001.40901.27001.36001.3600769,200
19 May 20221.38001.41801.34001.38001.3800794,900
18 May 20221.42001.55501.35001.37001.37001,340,700
17 May 20221.33001.43001.30501.42001.42001,101,000
16 May 20221.40001.44001.30001.30001.30001,586,200
13 May 20221.34001.43001.32501.40001.40001,793,600
12 May 20221.16001.31001.12001.30001.30002,141,000
11 May 20221.25001.31001.13001.17001.17002,352,600
10 May 20221.35001.37901.22001.27001.27001,974,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...