UK Markets open in 5 hrs 20 mins

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8656-0.0194 (-2.19%)
At close: 03:59PM EST
0.8620 -0.00 (-0.42%)
After hours: 07:55PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.88000.90000.86000.86600.8660195,200
25 Jan 20230.87100.89600.85000.88500.8850452,600
24 Jan 20230.88000.88000.85000.87000.8700537,000
23 Jan 20230.87000.87000.82000.85500.8550381,600
20 Jan 20230.80000.88000.79100.85500.8550474,900
19 Jan 20230.83700.85000.79100.81200.8120301,800
18 Jan 20230.88000.90500.84000.84000.8400516,300
17 Jan 20230.87200.89000.85000.88000.8800457,100
13 Jan 20230.78000.85000.78000.85000.8500594,200
12 Jan 20230.90000.90000.76000.78000.78001,759,000
11 Jan 20230.89000.90900.88000.88400.8840584,100
10 Jan 20230.84000.88000.84000.87300.8730319,500
09 Jan 20230.85500.88500.84000.84000.8400417,200
06 Jan 20230.85500.86500.84000.84100.8410668,800
05 Jan 20230.82000.85000.80700.83500.83501,192,400
04 Jan 20230.71800.82900.71800.79100.7910969,600
03 Jan 20230.80000.81000.71000.72500.7250567,300
30 Dec 20220.68400.77000.67000.77000.77001,393,900
29 Dec 20220.60000.75200.59000.70300.70301,698,500
28 Dec 20220.60100.61000.58000.60000.6000778,100
27 Dec 20220.55000.63500.55000.60300.60301,201,100
23 Dec 20220.55000.60000.51100.55000.55001,975,300
22 Dec 20220.60100.60800.54500.57000.5700856,700
21 Dec 20220.62800.65000.59900.60000.6000803,400
20 Dec 20220.57000.62000.56300.62000.62001,918,400
19 Dec 20220.68300.68500.52200.59500.59504,404,900
16 Dec 20220.72000.73000.68100.68200.6820846,300
15 Dec 20220.73000.75000.72000.74400.7440870,500
14 Dec 20220.72000.77000.71300.75600.7560882,600
13 Dec 20220.80000.80000.71300.72000.72001,190,300
12 Dec 20220.75000.79000.74000.76500.7650872,300
09 Dec 20220.78200.81500.77000.77700.7770481,900
08 Dec 20220.80600.85900.78500.79500.7950939,000
07 Dec 20220.78000.82000.78000.81000.8100624,100
06 Dec 20220.82100.82600.78000.81000.81001,232,400
05 Dec 20220.85800.86000.80000.81000.8100692,000
02 Dec 20220.85000.90000.84100.84100.8410491,800
01 Dec 20220.84800.92500.83100.91000.91001,048,800
30 Nov 20220.80000.86000.80000.85500.8550669,900
29 Nov 20220.81000.84000.79100.81200.8120820,700
28 Nov 20220.86000.86000.80200.81400.8140628,500
25 Nov 20220.86000.87000.83200.85000.8500555,700
23 Nov 20220.87300.87300.82800.85600.85601,280,100
22 Nov 20220.85000.87600.84400.85500.8550535,400
21 Nov 20220.85900.89000.82000.85300.8530944,900
18 Nov 20220.89000.89000.84000.85500.8550662,100
17 Nov 20220.88300.89000.85000.87200.8720559,900
16 Nov 20220.93000.93000.86000.87300.8730865,800
15 Nov 20220.94000.96000.85000.93000.93001,609,800
14 Nov 20220.86700.98500.86000.93800.93802,261,600
11 Nov 20220.86500.90000.83300.86600.86601,617,800
10 Nov 20220.80000.87000.79800.86500.86502,727,300
09 Nov 20220.82000.83000.77000.78500.78503,399,400
08 Nov 20220.87000.87300.80000.82500.82501,323,700
07 Nov 20220.89600.90000.83100.86500.86501,127,500
04 Nov 20220.90200.92800.86100.88700.88701,052,400
03 Nov 20220.91400.93000.88000.90000.9000676,800
02 Nov 20220.95600.97000.89500.90500.9050769,600
01 Nov 20220.95000.98900.93000.94300.9430997,700
31 Oct 20220.97000.98500.90400.94000.94001,025,000
28 Oct 20220.90000.98500.89000.97300.97301,250,600
27 Oct 20220.94000.94000.86900.90700.90702,133,500
26 Oct 20220.96000.96900.91000.94000.94001,534,700
25 Oct 20220.90100.98000.90100.96000.96003,165,100
24 Oct 20220.98300.99500.88000.91000.91002,557,700
21 Oct 20221.04001.04500.97000.98000.98001,937,400
20 Oct 20221.02001.04001.00001.03001.03001,314,000
19 Oct 20221.03001.04900.99001.01001.01001,086,600
18 Oct 20221.10001.10901.03001.06001.0600784,700
17 Oct 20221.11001.11001.06001.08001.0800628,900
14 Oct 20221.18001.26001.06001.07001.07001,321,900
13 Oct 20221.04001.18001.04001.18001.18001,532,500
12 Oct 20221.02001.10001.00001.07001.07002,406,000
11 Oct 20221.02001.04000.98000.99500.99501,017,700
10 Oct 20221.07001.07000.98001.01001.0100593,800
07 Oct 20221.02001.04000.98001.02001.0200579,100
06 Oct 20221.08001.14001.02001.03001.0300939,200
05 Oct 20221.00001.08000.98001.08001.08001,192,200
04 Oct 20221.00001.06000.99501.02001.02001,571,700
03 Oct 20221.05001.05000.96000.97600.97601,559,100
30 Sept 20221.01001.07000.98001.05001.0500863,000
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 20221.13001.15001.05001.09001.09001,948,100
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 20221.07001.35001.02001.25001.250018,884,100
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 20221.08001.16000.97000.97800.97802,897,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...