Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,169.15
+71.22(+0.31%)
CMC Crypto 200
526.66
+9.65(+1.87%)

TMC the metals company Inc. (TMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.8803

+0.0144

(+1.66%)

At close: 04:00PM EST

0.8600

-0.02

(-2.31%)

After hours:

07:48PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.8900	0.8900	0.8510	0.8800	0.8800	407,300
26 Jan 2023	0.8800	0.9000	0.8600	0.8660	0.8660	195,200
25 Jan 2023	0.8710	0.8960	0.8500	0.8850	0.8850	452,600
24 Jan 2023	0.8800	0.8800	0.8500	0.8700	0.8700	537,000
23 Jan 2023	0.8700	0.8700	0.8200	0.8550	0.8550	381,600
20 Jan 2023	0.8000	0.8800	0.7910	0.8550	0.8550	474,900
19 Jan 2023	0.8370	0.8500	0.7910	0.8120	0.8120	301,800
18 Jan 2023	0.8800	0.9050	0.8400	0.8400	0.8400	516,300
17 Jan 2023	0.8720	0.8900	0.8500	0.8800	0.8800	457,100
13 Jan 2023	0.7800	0.8500	0.7800	0.8500	0.8500	594,200
12 Jan 2023	0.9000	0.9000	0.7600	0.7800	0.7800	1,759,000
11 Jan 2023	0.8900	0.9090	0.8800	0.8840	0.8840	584,100
10 Jan 2023	0.8400	0.8800	0.8400	0.8730	0.8730	319,500
09 Jan 2023	0.8550	0.8850	0.8400	0.8400	0.8400	417,200
06 Jan 2023	0.8550	0.8650	0.8400	0.8410	0.8410	668,800
05 Jan 2023	0.8200	0.8500	0.8070	0.8350	0.8350	1,192,400
04 Jan 2023	0.7180	0.8290	0.7180	0.7910	0.7910	969,600
03 Jan 2023	0.8000	0.8100	0.7100	0.7250	0.7250	567,300
30 Dec 2022	0.6840	0.7700	0.6700	0.7700	0.7700	1,393,900
29 Dec 2022	0.6000	0.7520	0.5900	0.7030	0.7030	1,698,500
28 Dec 2022	0.6010	0.6100	0.5800	0.6000	0.6000	778,100
27 Dec 2022	0.5500	0.6350	0.5500	0.6030	0.6030	1,201,100
23 Dec 2022	0.5500	0.6000	0.5110	0.5500	0.5500	1,975,300
22 Dec 2022	0.6010	0.6080	0.5450	0.5700	0.5700	856,700
21 Dec 2022	0.6280	0.6500	0.5990	0.6000	0.6000	803,400
20 Dec 2022	0.5700	0.6200	0.5630	0.6200	0.6200	1,918,400
19 Dec 2022	0.6830	0.6850	0.5220	0.5950	0.5950	4,404,900
16 Dec 2022	0.7200	0.7300	0.6810	0.6820	0.6820	846,300
15 Dec 2022	0.7300	0.7500	0.7200	0.7440	0.7440	870,500
14 Dec 2022	0.7200	0.7700	0.7130	0.7560	0.7560	882,600
13 Dec 2022	0.8000	0.8000	0.7130	0.7200	0.7200	1,190,300
12 Dec 2022	0.7500	0.7900	0.7400	0.7650	0.7650	872,300
09 Dec 2022	0.7820	0.8150	0.7700	0.7770	0.7770	481,900
08 Dec 2022	0.8060	0.8590	0.7850	0.7950	0.7950	939,000
07 Dec 2022	0.7800	0.8200	0.7800	0.8100	0.8100	624,100
06 Dec 2022	0.8210	0.8260	0.7800	0.8100	0.8100	1,232,400
05 Dec 2022	0.8580	0.8600	0.8000	0.8100	0.8100	692,000
02 Dec 2022	0.8500	0.9000	0.8410	0.8410	0.8410	491,800
01 Dec 2022	0.8480	0.9250	0.8310	0.9100	0.9100	1,048,800
30 Nov 2022	0.8000	0.8600	0.8000	0.8550	0.8550	669,900
29 Nov 2022	0.8100	0.8400	0.7910	0.8120	0.8120	820,700
28 Nov 2022	0.8600	0.8600	0.8020	0.8140	0.8140	628,500
25 Nov 2022	0.8600	0.8700	0.8320	0.8500	0.8500	555,700
23 Nov 2022	0.8730	0.8730	0.8280	0.8560	0.8560	1,280,100
22 Nov 2022	0.8500	0.8760	0.8440	0.8550	0.8550	535,400
21 Nov 2022	0.8590	0.8900	0.8200	0.8530	0.8530	944,900
18 Nov 2022	0.8900	0.8900	0.8400	0.8550	0.8550	662,100
17 Nov 2022	0.8830	0.8900	0.8500	0.8720	0.8720	559,900
16 Nov 2022	0.9300	0.9300	0.8600	0.8730	0.8730	865,800
15 Nov 2022	0.9400	0.9600	0.8500	0.9300	0.9300	1,609,800
14 Nov 2022	0.8670	0.9850	0.8600	0.9380	0.9380	2,261,600
11 Nov 2022	0.8650	0.9000	0.8330	0.8660	0.8660	1,617,800
10 Nov 2022	0.8000	0.8700	0.7980	0.8650	0.8650	2,727,300
09 Nov 2022	0.8200	0.8300	0.7700	0.7850	0.7850	3,399,400
08 Nov 2022	0.8700	0.8730	0.8000	0.8250	0.8250	1,323,700
07 Nov 2022	0.8960	0.9000	0.8310	0.8650	0.8650	1,127,500
04 Nov 2022	0.9020	0.9280	0.8610	0.8870	0.8870	1,052,400
03 Nov 2022	0.9140	0.9300	0.8800	0.9000	0.9000	676,800
02 Nov 2022	0.9560	0.9700	0.8950	0.9050	0.9050	769,600
01 Nov 2022	0.9500	0.9890	0.9300	0.9430	0.9430	997,700
31 Oct 2022	0.9700	0.9850	0.9040	0.9400	0.9400	1,025,000
28 Oct 2022	0.9000	0.9850	0.8900	0.9730	0.9730	1,250,600
27 Oct 2022	0.9400	0.9400	0.8690	0.9070	0.9070	2,133,500
26 Oct 2022	0.9600	0.9690	0.9100	0.9400	0.9400	1,534,700
25 Oct 2022	0.9010	0.9800	0.9010	0.9600	0.9600	3,165,100
24 Oct 2022	0.9830	0.9950	0.8800	0.9100	0.9100	2,557,700
21 Oct 2022	1.0400	1.0450	0.9700	0.9800	0.9800	1,937,400
20 Oct 2022	1.0200	1.0400	1.0000	1.0300	1.0300	1,314,000
19 Oct 2022	1.0300	1.0490	0.9900	1.0100	1.0100	1,086,600
18 Oct 2022	1.1000	1.1090	1.0300	1.0600	1.0600	784,700
17 Oct 2022	1.1100	1.1100	1.0600	1.0800	1.0800	628,900
14 Oct 2022	1.1800	1.2600	1.0600	1.0700	1.0700	1,321,900
13 Oct 2022	1.0400	1.1800	1.0400	1.1800	1.1800	1,532,500
12 Oct 2022	1.0200	1.1000	1.0000	1.0700	1.0700	2,406,000
11 Oct 2022	1.0200	1.0400	0.9800	0.9950	0.9950	1,017,700
10 Oct 2022	1.0700	1.0700	0.9800	1.0100	1.0100	593,800
07 Oct 2022	1.0200	1.0400	0.9800	1.0200	1.0200	579,100
06 Oct 2022	1.0800	1.1400	1.0200	1.0300	1.0300	939,200
05 Oct 2022	1.0000	1.0800	0.9800	1.0800	1.0800	1,192,200
04 Oct 2022	1.0000	1.0600	0.9950	1.0200	1.0200	1,571,700
03 Oct 2022	1.0500	1.0500	0.9600	0.9760	0.9760	1,559,100
30 Sept 2022	1.0100	1.0700	0.9800	1.0500	1.0500	863,000
29 Sept 2022	1.0600	1.0600	0.9510	0.9700	0.9700	1,499,600
28 Sept 2022	1.0500	1.0900	1.0400	1.0500	1.0500	1,038,700
27 Sept 2022	1.0100	1.0500	1.0000	1.0400	1.0400	929,500
26 Sept 2022	1.0900	1.1200	0.9840	1.0100	1.0100	1,595,500
23 Sept 2022	1.1300	1.1500	1.0500	1.0900	1.0900	1,948,100
22 Sept 2022	1.1400	1.2100	1.1200	1.1700	1.1700	1,958,200
21 Sept 2022	1.2400	1.2500	1.0900	1.1200	1.1200	1,956,000
20 Sept 2022	1.2900	1.3400	1.2000	1.2400	1.2400	2,675,100
19 Sept 2022	1.2300	1.2800	1.1600	1.2500	1.2500	4,406,200
16 Sept 2022	1.0700	1.3500	1.0200	1.2500	1.2500	18,884,100
15 Sept 2022	1.0100	1.1300	1.0000	1.0400	1.0400	2,292,400
14 Sept 2022	1.0100	1.0200	0.9800	1.0000	1.0000	745,800
13 Sept 2022	1.0500	1.0500	0.9800	0.9980	0.9980	1,488,500
12 Sept 2022	1.0400	1.0900	1.0110	1.0700	1.0700	1,138,200
09 Sept 2022	0.9900	1.0600	0.9900	1.0200	1.0200	1,116,900
08 Sept 2022	1.0000	1.0500	0.9800	1.0100	1.0100	963,700
07 Sept 2022	1.0900	1.1000	0.9770	1.0200	1.0200	1,236,600
06 Sept 2022	1.0000	1.0500	0.9900	1.0200	1.0200	1,325,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,169.15+71.22(+0.31%)

CMC Crypto 200526.66+9.65(+1.87%)

TMC the metals company Inc. (TMC)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,169.15
+71.22(+0.31%)

CMC Crypto 200
526.66
+9.65(+1.87%)