UK markets open in 5 hours 18 minutes

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6600-0.0600 (-3.49%)
At close: 04:00PM EDT
1.6500 -0.01 (-0.60%)
After hours: 06:51PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20241.75001.75001.63001.66001.66001,049,600
16 Apr 20241.68001.75501.62001.72001.72001,022,000
15 Apr 20241.81001.81501.67001.73001.73002,145,400
12 Apr 20241.87001.96001.74001.81001.81001,804,000
11 Apr 20241.86002.01001.80001.86001.86002,077,200
10 Apr 20241.73001.95001.69001.87001.87006,475,200
09 Apr 20241.66001.74001.66001.71001.7100772,900
08 Apr 20241.69001.71001.63001.68001.6800700,200
05 Apr 20241.69001.71001.62001.69001.6900987,700
04 Apr 20241.72001.79501.67101.69001.69001,841,800
03 Apr 20241.57501.76001.57001.74001.74002,899,800
02 Apr 20241.49001.76001.48001.58001.58009,064,800
01 Apr 20241.46001.50501.39001.44001.44001,215,500
28 Mar 20241.32001.48501.31001.43001.43002,332,300
27 Mar 20241.39001.40001.29001.34001.34001,689,300
26 Mar 20241.55001.57001.28001.34501.34506,708,700
25 Mar 20241.64001.67301.54001.55001.55002,784,100
22 Mar 20241.68001.68001.57501.63001.63003,147,200
21 Mar 20241.70001.85001.69501.76001.76001,931,400
20 Mar 20241.70001.74001.63001.70001.70001,250,600
19 Mar 20241.70001.72001.61001.67001.67001,452,400
18 Mar 20241.75001.80001.66501.74001.74001,707,800
15 Mar 20241.71001.80001.66001.67001.67001,391,100
14 Mar 20241.90001.95001.66501.71001.71003,189,500
13 Mar 20241.76002.07001.71001.83001.83006,283,100
12 Mar 20241.56002.00001.50001.75001.75009,521,800
11 Mar 20241.63001.70001.55001.55001.55001,961,500
08 Mar 20241.56001.63001.54001.62001.62001,777,900
07 Mar 20241.44001.58001.43001.57001.57002,155,400
06 Mar 20241.44001.55001.38001.43001.43001,530,500
05 Mar 20241.39001.50001.38001.43001.43001,718,400
04 Mar 20241.33001.42501.32001.41001.41001,248,900
01 Mar 20241.48001.48001.36001.36001.36001,377,500
29 Feb 20241.38001.46001.36001.45001.45001,422,600
28 Feb 20241.32001.47001.32001.35001.35002,324,700
27 Feb 20241.25001.34001.25001.32001.3200730,200
26 Feb 20241.35001.35501.24001.26001.26001,648,400
23 Feb 20241.23001.35901.23001.34001.34001,535,400
22 Feb 20241.25001.28001.22001.23001.2300705,500
21 Feb 20241.21001.24001.18001.23001.2300694,100
20 Feb 20241.23001.24901.19001.21001.2100997,800
16 Feb 20241.25001.25001.22001.23001.2300614,500
15 Feb 20241.22001.25501.21001.24001.2400956,100
14 Feb 20241.23001.28001.22001.23001.2300820,000
13 Feb 20241.27001.27001.19001.22001.22001,255,700
12 Feb 20241.25001.29001.23001.27001.2700568,500
09 Feb 20241.30001.31001.23001.24001.24001,228,300
08 Feb 20241.28001.31001.22501.28001.2800979,500
07 Feb 20241.29001.35001.25001.28001.28002,425,700
06 Feb 20241.34001.38001.29001.32001.32001,599,100
05 Feb 20241.31001.35001.28001.34001.34001,818,100
02 Feb 20241.39001.39001.27001.29001.29001,305,900
01 Feb 20241.32001.35001.28001.35001.3500542,900
31 Jan 20241.35001.38001.30001.31001.3100652,900
30 Jan 20241.38001.39001.33001.35001.3500567,500
29 Jan 20241.33001.39501.31001.39001.3900500,700
26 Jan 20241.39001.40501.28001.33001.3300804,400
25 Jan 20241.36001.40001.35001.39001.3900557,700
24 Jan 20241.34001.39001.33001.36001.3600805,800
23 Jan 20241.31001.40001.31001.35001.3500822,400
22 Jan 20241.28001.33001.26001.31001.3100958,900
19 Jan 20241.24001.27001.15001.25001.25001,167,500
18 Jan 20241.28001.29301.17001.21001.21001,431,500
17 Jan 20241.27001.32001.23001.26001.2600640,900
16 Jan 20241.42001.44001.20001.23001.23002,405,400
12 Jan 20241.35001.44001.34001.44001.44001,038,900
11 Jan 20241.44001.47001.33001.35001.35001,615,100
10 Jan 20241.53001.55501.42001.45001.45002,259,600
09 Jan 20241.48001.60001.41001.50001.50003,734,000
08 Jan 20241.31001.49001.29201.46501.46503,137,900
05 Jan 20241.35001.40001.25001.31001.31002,644,100
04 Jan 20241.17001.42001.15801.31001.31005,470,400
03 Jan 20241.08001.20001.05001.16001.16002,017,000
02 Jan 20241.10001.11001.05001.07001.0700920,200
29 Dec 20231.16001.17001.08001.10001.10001,572,200
28 Dec 20231.17001.20001.16001.17001.1700594,700
27 Dec 20231.14001.18001.12001.17001.1700889,200
26 Dec 20231.14001.16001.10001.15001.1500870,800
22 Dec 20231.09001.13001.08001.11001.1100626,900
21 Dec 20231.13001.15001.08501.10001.1000971,600
20 Dec 20231.15001.16001.08001.09001.0900775,300
19 Dec 20231.15001.19001.12001.15001.1500674,500
18 Dec 20231.17001.17001.11001.15001.1500850,700
15 Dec 20231.22001.22001.13001.15501.1550605,800
14 Dec 20231.16001.22001.15001.20001.20001,230,300
13 Dec 20231.07001.14001.04001.13001.13001,141,200
12 Dec 20231.12001.12001.05001.06001.0600664,800
11 Dec 20231.11001.11501.05001.10001.1000820,900
08 Dec 20231.11001.13801.09001.12001.1200412,200
07 Dec 20231.19001.19001.08301.11001.11001,066,800
06 Dec 20231.18001.25001.15001.16001.16001,155,800
05 Dec 20231.20001.21001.14001.14001.1400762,600
04 Dec 20231.19001.27001.15001.18001.1800851,300
01 Dec 20231.14001.20001.14001.18001.1800734,500
30 Nov 20231.23001.23001.13001.14001.14002,490,500
29 Nov 20231.26001.28001.18001.22001.22001,091,900
28 Nov 20231.22001.27001.17001.26001.26001,392,800
27 Nov 20231.38001.39001.20001.21001.21002,159,400
24 Nov 20231.17001.40001.17001.40001.40002,267,100
22 Nov 20231.18001.19001.10501.17001.1700770,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...