Singapore markets open in 2 hours 46 minutes

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3000-0.1000 (-7.14%)
At close: 04:00PM EDT
1.3200 +0.02 (+1.54%)
After hours: 06:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20221.40001.43001.30001.30001.30001,568,825
13 May 20221.34001.43001.32501.40001.40001,792,700
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
09 May 20221.48001.51001.30001.32001.32001,571,800
06 May 20221.60001.67001.41501.47001.47002,853,000
05 May 20221.75001.75001.58001.65001.65002,064,500
04 May 20221.79001.79001.62001.76001.76001,950,100
03 May 20221.56001.84001.56001.75001.75003,353,900
02 May 20221.56001.60001.52001.59001.59001,303,500
29 Apr 20221.59001.65001.50001.54001.54002,879,400
28 Apr 20221.60001.61001.48001.57001.57002,387,700
27 Apr 20221.65001.73001.58001.59001.59001,201,200
26 Apr 20221.76001.78501.67001.68001.68001,616,400
25 Apr 20221.88001.90001.72001.78001.78003,547,300
22 Apr 20221.88001.91001.80001.91001.91001,474,600
21 Apr 20221.88001.92501.78001.86001.86001,762,900
20 Apr 20221.97001.97001.83001.87001.87001,412,000
19 Apr 20221.84001.94001.82001.94001.94001,880,400
18 Apr 20222.00002.00001.82001.85001.85002,729,500
14 Apr 20222.05002.10001.97001.98001.98001,344,700
13 Apr 20221.94002.13001.92002.07002.07001,844,900
12 Apr 20222.04002.16001.96002.00002.00002,918,100
11 Apr 20222.15002.17102.03002.08002.08003,003,700
08 Apr 20222.21002.29002.12002.21002.21003,323,300
07 Apr 20222.43002.48002.17002.28002.28006,455,800
06 Apr 20222.32002.53002.18002.46002.46006,645,100
05 Apr 20222.56002.58702.23002.34002.34009,522,300
04 Apr 20222.71002.89002.56602.66002.660013,536,000
01 Apr 20222.55002.57002.28002.45002.450010,156,400
31 Mar 20222.18002.81002.12002.59002.590030,502,300
30 Mar 20221.76502.29001.74002.17002.170024,477,200
29 Mar 20221.60001.83001.60001.79001.79006,647,700
28 Mar 20221.56001.69001.49001.68001.68009,705,300
25 Mar 20221.96001.96301.53001.54001.540014,010,400
24 Mar 20222.08002.09001.88001.90001.90005,932,900
23 Mar 20222.38002.41001.97002.04002.040012,421,400
22 Mar 20222.40002.42002.13002.19002.19005,769,500
21 Mar 20222.67002.69002.40002.42002.42003,037,700
18 Mar 20222.80002.82702.50002.71002.71005,965,000
17 Mar 20223.08003.18002.75502.78002.78008,921,000
16 Mar 20222.70003.05002.61002.91002.91008,264,400
15 Mar 20223.09003.16002.79002.85002.850012,170,600
14 Mar 20222.70003.34002.48003.19003.190026,106,800
11 Mar 20222.49003.15002.33502.60002.600030,854,000
10 Mar 20222.24002.47002.11002.39002.390014,893,700
09 Mar 20222.00002.16001.99002.04002.04005,873,900
08 Mar 20222.13003.20001.82002.20002.200057,848,600
07 Mar 20221.38001.85001.38001.65001.65003,729,000
04 Mar 20221.42001.46001.36001.40001.4000419,600
03 Mar 20221.49001.50001.40001.44001.4400554,500
02 Mar 20221.60001.60501.44001.44001.44001,037,500
01 Mar 20221.78001.81001.60001.61001.6100804,700
28 Feb 20221.67001.77001.67001.73001.7300549,300
25 Feb 20221.63001.75001.57001.74001.7400920,900
24 Feb 20221.50001.62001.48001.62001.6200712,100
23 Feb 20221.55001.65001.54001.60001.6000833,000
22 Feb 20221.57001.60001.51001.55001.5500381,900
18 Feb 20221.57001.63001.52001.58001.5800476,700
17 Feb 20221.70001.72001.56001.61001.6100574,400
16 Feb 20221.72001.85001.67001.73001.7300994,200
15 Feb 20221.60001.72001.56001.72001.7200578,600
14 Feb 20221.53001.60001.51001.53001.5300256,600
11 Feb 20221.59001.69901.50001.54001.5400746,300
10 Feb 20221.63001.71001.52001.55001.55001,038,500
09 Feb 20221.44001.64001.42001.64001.64001,217,500
08 Feb 20221.46001.47901.38001.41001.4100436,900
07 Feb 20221.45001.48001.38001.44001.4400627,000
04 Feb 20221.40001.44001.30201.43001.4300680,300
03 Feb 20221.38001.45001.36001.37001.3700496,000
02 Feb 20221.57001.57001.40001.44001.4400850,100
01 Feb 20221.58001.60001.43001.57001.57001,201,300
31 Jan 20221.25001.52001.25001.52001.52001,449,100
28 Jan 20221.19001.25001.15001.24001.24001,522,100
27 Jan 20221.28001.31001.17001.20001.20001,552,700
26 Jan 20221.41001.42001.25001.26001.26001,247,500
25 Jan 20221.31001.38001.31001.34001.3400910,300
24 Jan 20221.32001.39001.21001.31001.31001,703,800
21 Jan 20221.38001.45001.33001.37001.3700893,100
20 Jan 20221.48001.56001.19001.45001.45002,981,800
19 Jan 20221.54001.55001.44001.45001.45001,174,600
18 Jan 20221.53001.64501.48001.54001.54001,753,700
14 Jan 20221.57001.59001.46001.53001.53001,769,900
13 Jan 20221.71501.74001.56001.57001.57001,160,700
12 Jan 20221.76801.79001.67001.71001.71001,145,500
11 Jan 20221.71001.79001.69001.73001.73001,732,800
10 Jan 20221.73001.73601.54501.68001.68002,144,100
07 Jan 20221.80001.84501.70001.73001.73001,370,100
06 Jan 20221.88001.93001.76001.79001.79001,229,800
05 Jan 20222.05002.06001.81001.86001.86001,358,400
04 Jan 20222.03002.03001.92002.03002.03001,284,100
03 Jan 20222.12002.12001.95001.96001.96001,911,000
31 Dec 20211.90002.14001.82002.08002.08004,481,100
30 Dec 20211.72001.97001.70501.94001.94002,715,600
29 Dec 20211.85001.85001.66001.72001.72005,277,800
28 Dec 20211.88001.88801.72001.72001.72001,176,500
27 Dec 20212.05002.05601.84001.85001.85001,377,100
23 Dec 20212.13002.15002.01002.05002.05002,324,000
22 Dec 20212.00002.28001.95002.23002.23002,573,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...