Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,154.19 -200.61 (-1.04%) CMC Crypto 200
443.49 +0.06 (+0.01%)
TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.0100 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 862,600 |
| 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 | 1,947,300 |
| 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 | 18,573,200 |
| 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 |
| 02 Sept 2022 | 1.0800 | 1.1600 | 0.9700 | 0.9780 | 0.9780 | 2,861,600 |
| 01 Sept 2022 | 0.9400 | 1.1800 | 0.9310 | 1.0700 | 1.0700 | 4,704,700 |
| 31 Aug 2022 | 1.1200 | 1.1500 | 0.9500 | 0.9790 | 0.9790 | 5,624,500 |
| 30 Aug 2022 | 0.8800 | 1.1300 | 0.8600 | 1.1200 | 1.1200 | 17,687,400 |
| 29 Aug 2022 | 0.8290 | 0.9510 | 0.8200 | 0.8400 | 0.8400 | 6,100,900 |
| 26 Aug 2022 | 0.8200 | 0.8280 | 0.8020 | 0.8080 | 0.8080 | 1,068,700 |
| 25 Aug 2022 | 0.8550 | 0.8600 | 0.8000 | 0.8290 | 0.8290 | 1,838,300 |
| 24 Aug 2022 | 0.8500 | 0.8550 | 0.8110 | 0.8500 | 0.8500 | 1,465,000 |
| 23 Aug 2022 | 0.8600 | 0.8790 | 0.8200 | 0.8430 | 0.8430 | 1,291,000 |
| 22 Aug 2022 | 0.8610 | 0.8800 | 0.8140 | 0.8600 | 0.8600 | 2,190,400 |
| 19 Aug 2022 | 0.9300 | 0.9300 | 0.8830 | 0.8850 | 0.8850 | 1,244,800 |
| 18 Aug 2022 | 1.0400 | 1.0500 | 0.9290 | 0.9470 | 0.9470 | 1,552,900 |
| 17 Aug 2022 | 1.0800 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 2,193,000 |
| 16 Aug 2022 | 1.0100 | 1.1900 | 1.0010 | 1.0700 | 1.0700 | 4,400,900 |
| 15 Aug 2022 | 0.9800 | 1.0100 | 0.9220 | 0.9950 | 0.9950 | 2,087,200 |
| 12 Aug 2022 | 0.9700 | 1.0100 | 0.9400 | 1.0000 | 1.0000 | 1,800,700 |
| 11 Aug 2022 | 0.9500 | 0.9690 | 0.8980 | 0.9610 | 0.9610 | 2,345,100 |
| 10 Aug 2022 | 0.8900 | 0.9360 | 0.8500 | 0.8500 | 0.8500 | 2,676,800 |
| 09 Aug 2022 | 0.9000 | 0.9000 | 0.8620 | 0.8750 | 0.8750 | 1,083,800 |
| 08 Aug 2022 | 0.9400 | 0.9600 | 0.8850 | 0.9070 | 0.9070 | 1,919,600 |
| 05 Aug 2022 | 0.9800 | 1.0600 | 0.9200 | 0.9410 | 0.9410 | 11,920,300 |
| 04 Aug 2022 | 0.8700 | 0.9000 | 0.8650 | 0.8710 | 0.8710 | 395,300 |
| 03 Aug 2022 | 0.8900 | 0.9100 | 0.8600 | 0.8610 | 0.8610 | 524,000 |
| 02 Aug 2022 | 0.9100 | 0.9100 | 0.8750 | 0.8990 | 0.8990 | 556,700 |
| 01 Aug 2022 | 0.8800 | 0.9200 | 0.8510 | 0.9110 | 0.9110 | 414,300 |
| 29 Jul 2022 | 0.8900 | 0.9190 | 0.8700 | 0.8940 | 0.8940 | 508,300 |
| 28 Jul 2022 | 0.8600 | 0.9200 | 0.8320 | 0.8820 | 0.8820 | 543,100 |
| 27 Jul 2022 | 0.8050 | 0.8580 | 0.8050 | 0.8490 | 0.8490 | 518,100 |
| 26 Jul 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8120 | 0.8120 | 612,000 |
| 25 Jul 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8450 | 0.8450 | 345,400 |
| 22 Jul 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8650 | 0.8650 | 540,600 |
| 21 Jul 2022 | 0.9200 | 0.9200 | 0.8810 | 0.9030 | 0.9030 | 573,100 |
| 20 Jul 2022 | 0.8900 | 0.9500 | 0.8800 | 0.9290 | 0.9290 | 852,100 |
| 19 Jul 2022 | 0.8800 | 0.9100 | 0.8620 | 0.8850 | 0.8850 | 630,200 |
| 18 Jul 2022 | 0.8800 | 0.9090 | 0.8500 | 0.8610 | 0.8610 | 810,900 |
| 15 Jul 2022 | 0.8200 | 0.8880 | 0.7900 | 0.8810 | 0.8810 | 1,514,600 |
| 14 Jul 2022 | 0.8690 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 1,289,900 |
| 13 Jul 2022 | 0.9010 | 0.9090 | 0.8480 | 0.8700 | 0.8700 | 3,579,400 |
| 12 Jul 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 769,600 |
| 11 Jul 2022 | 0.9900 | 0.9900 | 0.8900 | 0.8940 | 0.8940 | 1,756,700 |
| 08 Jul 2022 | 0.9900 | 1.0070 | 0.9700 | 0.9950 | 0.9950 | 743,600 |
| 07 Jul 2022 | 0.9800 | 1.0200 | 0.9600 | 0.9940 | 0.9940 | 1,065,100 |
| 06 Jul 2022 | 1.0000 | 1.0000 | 0.9530 | 0.9750 | 0.9750 | 990,000 |
| 05 Jul 2022 | 1.0400 | 1.0400 | 0.9730 | 1.0100 | 1.0100 | 809,800 |
| 01 Jul 2022 | 1.0300 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 390,000 |
| 30 Jun 2022 | 1.0300 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 889,900 |
| 29 Jun 2022 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 963,200 |
| 28 Jun 2022 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 771,700 |
| 27 Jun 2022 | 1.1100 | 1.1600 | 1.0500 | 1.1400 | 1.1400 | 752,200 |
| 24 Jun 2022 | 1.0800 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 894,600 |
| 23 Jun 2022 | 1.0700 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 634,000 |
| 22 Jun 2022 | 1.0700 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 657,000 |
| 21 Jun 2022 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 736,400 |
| 17 Jun 2022 | 1.0600 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 781,100 |
| 16 Jun 2022 | 1.1300 | 1.1390 | 1.0000 | 1.0300 | 1.0300 | 1,375,200 |
| 15 Jun 2022 | 1.1300 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 1,000,300 |
| 14 Jun 2022 | 1.1500 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 737,000 |
| 13 Jun 2022 | 1.2000 | 1.2050 | 1.1300 | 1.1400 | 1.1400 | 906,600 |
| 10 Jun 2022 | 1.2900 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 960,600 |
| 09 Jun 2022 | 1.3900 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 1,137,100 |
| 08 Jun 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 977,300 |
| 07 Jun 2022 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 407,000 |
| 06 Jun 2022 | 1.4900 | 1.5150 | 1.4400 | 1.4700 | 1.4700 | 589,700 |
| 03 Jun 2022 | 1.5300 | 1.5350 | 1.4300 | 1.4600 | 1.4600 | 535,100 |
| 02 Jun 2022 | 1.5000 | 1.6000 | 1.4830 | 1.5100 | 1.5100 | 1,159,200 |
| 01 Jun 2022 | 1.5900 | 1.5900 | 1.4400 | 1.4700 | 1.4700 | 1,013,700 |
| 31 May 2022 | 1.5700 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 862,400 |
| 27 May 2022 | 1.4100 | 1.5700 | 1.4010 | 1.5500 | 1.5500 | 1,427,200 |
| 26 May 2022 | 1.3600 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 975,400 |
| 25 May 2022 | 1.3400 | 1.3950 | 1.3100 | 1.3600 | 1.3600 | 886,700 |
| 24 May 2022 | 1.3800 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 558,100 |
| 23 May 2022 | 1.3600 | 1.4400 | 1.3200 | 1.4100 | 1.4100 | 684,800 |
| 20 May 2022 | 1.4000 | 1.4090 | 1.2700 | 1.3600 | 1.3600 | 769,200 |
| 19 May 2022 | 1.3800 | 1.4180 | 1.3400 | 1.3800 | 1.3800 | 794,900 |
| 18 May 2022 | 1.4200 | 1.5550 | 1.3500 | 1.3700 | 1.3700 | 1,340,700 |
| 17 May 2022 | 1.3300 | 1.4300 | 1.3050 | 1.4200 | 1.4200 | 1,101,000 |
| 16 May 2022 | 1.4000 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 1,586,200 |
| 13 May 2022 | 1.3400 | 1.4300 | 1.3250 | 1.4000 | 1.4000 | 1,793,600 |
| 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 |
| *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.
