Singapore markets open in 2 hours 46 minutes
Straits Times Index
3,191.16 +25.98 (+0.82%) S&P 500
4,008.01 -15.88 (-0.39%) Dow
32,223.42 +26.76 (+0.08%) Nasdaq
11,662.79 -142.21 (-1.20%) BTC-USD
30,128.31 -1,059.91 (-3.40%) CMC Crypto 200
667.04 +424.36 (+174.87%)
TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1.4000 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | 1,568,825 |
| 13 May 2022 | 1.3400 | 1.4300 | 1.3250 | 1.4000 | 1.4000 | 1,792,700 |
| 12 May 2022 | 1.1600 | 1.3100 | 1.1200 | 1.3000 | 1.3000 | 2,141,000 |
| 11 May 2022 | 1.2500 | 1.3100 | 1.1300 | 1.1700 | 1.1700 | 2,352,600 |
| 10 May 2022 | 1.3500 | 1.3790 | 1.2200 | 1.2700 | 1.2700 | 1,974,600 |
| 09 May 2022 | 1.4800 | 1.5100 | 1.3000 | 1.3200 | 1.3200 | 1,571,800 |
| 06 May 2022 | 1.6000 | 1.6700 | 1.4150 | 1.4700 | 1.4700 | 2,853,000 |
| 05 May 2022 | 1.7500 | 1.7500 | 1.5800 | 1.6500 | 1.6500 | 2,064,500 |
| 04 May 2022 | 1.7900 | 1.7900 | 1.6200 | 1.7600 | 1.7600 | 1,950,100 |
| 03 May 2022 | 1.5600 | 1.8400 | 1.5600 | 1.7500 | 1.7500 | 3,353,900 |
| 02 May 2022 | 1.5600 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 1,303,500 |
| 29 Apr 2022 | 1.5900 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 2,879,400 |
| 28 Apr 2022 | 1.6000 | 1.6100 | 1.4800 | 1.5700 | 1.5700 | 2,387,700 |
| 27 Apr 2022 | 1.6500 | 1.7300 | 1.5800 | 1.5900 | 1.5900 | 1,201,200 |
| 26 Apr 2022 | 1.7600 | 1.7850 | 1.6700 | 1.6800 | 1.6800 | 1,616,400 |
| 25 Apr 2022 | 1.8800 | 1.9000 | 1.7200 | 1.7800 | 1.7800 | 3,547,300 |
| 22 Apr 2022 | 1.8800 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 1,474,600 |
| 21 Apr 2022 | 1.8800 | 1.9250 | 1.7800 | 1.8600 | 1.8600 | 1,762,900 |
| 20 Apr 2022 | 1.9700 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 1,412,000 |
| 19 Apr 2022 | 1.8400 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 1,880,400 |
| 18 Apr 2022 | 2.0000 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 2,729,500 |
| 14 Apr 2022 | 2.0500 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 1,344,700 |
| 13 Apr 2022 | 1.9400 | 2.1300 | 1.9200 | 2.0700 | 2.0700 | 1,844,900 |
| 12 Apr 2022 | 2.0400 | 2.1600 | 1.9600 | 2.0000 | 2.0000 | 2,918,100 |
| 11 Apr 2022 | 2.1500 | 2.1710 | 2.0300 | 2.0800 | 2.0800 | 3,003,700 |
| 08 Apr 2022 | 2.2100 | 2.2900 | 2.1200 | 2.2100 | 2.2100 | 3,323,300 |
| 07 Apr 2022 | 2.4300 | 2.4800 | 2.1700 | 2.2800 | 2.2800 | 6,455,800 |
| 06 Apr 2022 | 2.3200 | 2.5300 | 2.1800 | 2.4600 | 2.4600 | 6,645,100 |
| 05 Apr 2022 | 2.5600 | 2.5870 | 2.2300 | 2.3400 | 2.3400 | 9,522,300 |
| 04 Apr 2022 | 2.7100 | 2.8900 | 2.5660 | 2.6600 | 2.6600 | 13,536,000 |
| 01 Apr 2022 | 2.5500 | 2.5700 | 2.2800 | 2.4500 | 2.4500 | 10,156,400 |
| 31 Mar 2022 | 2.1800 | 2.8100 | 2.1200 | 2.5900 | 2.5900 | 30,502,300 |
| 30 Mar 2022 | 1.7650 | 2.2900 | 1.7400 | 2.1700 | 2.1700 | 24,477,200 |
| 29 Mar 2022 | 1.6000 | 1.8300 | 1.6000 | 1.7900 | 1.7900 | 6,647,700 |
| 28 Mar 2022 | 1.5600 | 1.6900 | 1.4900 | 1.6800 | 1.6800 | 9,705,300 |
| 25 Mar 2022 | 1.9600 | 1.9630 | 1.5300 | 1.5400 | 1.5400 | 14,010,400 |
| 24 Mar 2022 | 2.0800 | 2.0900 | 1.8800 | 1.9000 | 1.9000 | 5,932,900 |
| 23 Mar 2022 | 2.3800 | 2.4100 | 1.9700 | 2.0400 | 2.0400 | 12,421,400 |
| 22 Mar 2022 | 2.4000 | 2.4200 | 2.1300 | 2.1900 | 2.1900 | 5,769,500 |
| 21 Mar 2022 | 2.6700 | 2.6900 | 2.4000 | 2.4200 | 2.4200 | 3,037,700 |
| 18 Mar 2022 | 2.8000 | 2.8270 | 2.5000 | 2.7100 | 2.7100 | 5,965,000 |
| 17 Mar 2022 | 3.0800 | 3.1800 | 2.7550 | 2.7800 | 2.7800 | 8,921,000 |
| 16 Mar 2022 | 2.7000 | 3.0500 | 2.6100 | 2.9100 | 2.9100 | 8,264,400 |
| 15 Mar 2022 | 3.0900 | 3.1600 | 2.7900 | 2.8500 | 2.8500 | 12,170,600 |
| 14 Mar 2022 | 2.7000 | 3.3400 | 2.4800 | 3.1900 | 3.1900 | 26,106,800 |
| 11 Mar 2022 | 2.4900 | 3.1500 | 2.3350 | 2.6000 | 2.6000 | 30,854,000 |
| 10 Mar 2022 | 2.2400 | 2.4700 | 2.1100 | 2.3900 | 2.3900 | 14,893,700 |
| 09 Mar 2022 | 2.0000 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 5,873,900 |
| 08 Mar 2022 | 2.1300 | 3.2000 | 1.8200 | 2.2000 | 2.2000 | 57,848,600 |
| 07 Mar 2022 | 1.3800 | 1.8500 | 1.3800 | 1.6500 | 1.6500 | 3,729,000 |
| 04 Mar 2022 | 1.4200 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 419,600 |
| 03 Mar 2022 | 1.4900 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 554,500 |
| 02 Mar 2022 | 1.6000 | 1.6050 | 1.4400 | 1.4400 | 1.4400 | 1,037,500 |
| 01 Mar 2022 | 1.7800 | 1.8100 | 1.6000 | 1.6100 | 1.6100 | 804,700 |
| 28 Feb 2022 | 1.6700 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 549,300 |
| 25 Feb 2022 | 1.6300 | 1.7500 | 1.5700 | 1.7400 | 1.7400 | 920,900 |
| 24 Feb 2022 | 1.5000 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 712,100 |
| 23 Feb 2022 | 1.5500 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 833,000 |
| 22 Feb 2022 | 1.5700 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 381,900 |
| 18 Feb 2022 | 1.5700 | 1.6300 | 1.5200 | 1.5800 | 1.5800 | 476,700 |
| 17 Feb 2022 | 1.7000 | 1.7200 | 1.5600 | 1.6100 | 1.6100 | 574,400 |
| 16 Feb 2022 | 1.7200 | 1.8500 | 1.6700 | 1.7300 | 1.7300 | 994,200 |
| 15 Feb 2022 | 1.6000 | 1.7200 | 1.5600 | 1.7200 | 1.7200 | 578,600 |
| 14 Feb 2022 | 1.5300 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 256,600 |
| 11 Feb 2022 | 1.5900 | 1.6990 | 1.5000 | 1.5400 | 1.5400 | 746,300 |
| 10 Feb 2022 | 1.6300 | 1.7100 | 1.5200 | 1.5500 | 1.5500 | 1,038,500 |
| 09 Feb 2022 | 1.4400 | 1.6400 | 1.4200 | 1.6400 | 1.6400 | 1,217,500 |
| 08 Feb 2022 | 1.4600 | 1.4790 | 1.3800 | 1.4100 | 1.4100 | 436,900 |
| 07 Feb 2022 | 1.4500 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 627,000 |
| 04 Feb 2022 | 1.4000 | 1.4400 | 1.3020 | 1.4300 | 1.4300 | 680,300 |
| 03 Feb 2022 | 1.3800 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 496,000 |
| 02 Feb 2022 | 1.5700 | 1.5700 | 1.4000 | 1.4400 | 1.4400 | 850,100 |
| 01 Feb 2022 | 1.5800 | 1.6000 | 1.4300 | 1.5700 | 1.5700 | 1,201,300 |
| 31 Jan 2022 | 1.2500 | 1.5200 | 1.2500 | 1.5200 | 1.5200 | 1,449,100 |
| 28 Jan 2022 | 1.1900 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 1,522,100 |
| 27 Jan 2022 | 1.2800 | 1.3100 | 1.1700 | 1.2000 | 1.2000 | 1,552,700 |
| 26 Jan 2022 | 1.4100 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 1,247,500 |
| 25 Jan 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 910,300 |
| 24 Jan 2022 | 1.3200 | 1.3900 | 1.2100 | 1.3100 | 1.3100 | 1,703,800 |
| 21 Jan 2022 | 1.3800 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 893,100 |
| 20 Jan 2022 | 1.4800 | 1.5600 | 1.1900 | 1.4500 | 1.4500 | 2,981,800 |
| 19 Jan 2022 | 1.5400 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 1,174,600 |
| 18 Jan 2022 | 1.5300 | 1.6450 | 1.4800 | 1.5400 | 1.5400 | 1,753,700 |
| 14 Jan 2022 | 1.5700 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 1,769,900 |
| 13 Jan 2022 | 1.7150 | 1.7400 | 1.5600 | 1.5700 | 1.5700 | 1,160,700 |
| 12 Jan 2022 | 1.7680 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 1,145,500 |
| 11 Jan 2022 | 1.7100 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 1,732,800 |
| 10 Jan 2022 | 1.7300 | 1.7360 | 1.5450 | 1.6800 | 1.6800 | 2,144,100 |
| 07 Jan 2022 | 1.8000 | 1.8450 | 1.7000 | 1.7300 | 1.7300 | 1,370,100 |
| 06 Jan 2022 | 1.8800 | 1.9300 | 1.7600 | 1.7900 | 1.7900 | 1,229,800 |
| 05 Jan 2022 | 2.0500 | 2.0600 | 1.8100 | 1.8600 | 1.8600 | 1,358,400 |
| 04 Jan 2022 | 2.0300 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 1,284,100 |
| 03 Jan 2022 | 2.1200 | 2.1200 | 1.9500 | 1.9600 | 1.9600 | 1,911,000 |
| 31 Dec 2021 | 1.9000 | 2.1400 | 1.8200 | 2.0800 | 2.0800 | 4,481,100 |
| 30 Dec 2021 | 1.7200 | 1.9700 | 1.7050 | 1.9400 | 1.9400 | 2,715,600 |
| 29 Dec 2021 | 1.8500 | 1.8500 | 1.6600 | 1.7200 | 1.7200 | 5,277,800 |
| 28 Dec 2021 | 1.8800 | 1.8880 | 1.7200 | 1.7200 | 1.7200 | 1,176,500 |
| 27 Dec 2021 | 2.0500 | 2.0560 | 1.8400 | 1.8500 | 1.8500 | 1,377,100 |
| 23 Dec 2021 | 2.1300 | 2.1500 | 2.0100 | 2.0500 | 2.0500 | 2,324,000 |
| 22 Dec 2021 | 2.0000 | 2.2800 | 1.9500 | 2.2300 | 2.2300 | 2,573,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
