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:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.6300 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 1,230,828 |
| Apr 18, 2024 | 1.6600 | 1.7500 | 1.6100 | 1.6900 | 1.6900 | 1,151,400 |
| Apr 17, 2024 | 1.7500 | 1.7500 | 1.6300 | 1.6600 | 1.6600 | 1,055,200 |
| Apr 16, 2024 | 1.6800 | 1.7550 | 1.6200 | 1.7200 | 1.7200 | 1,022,000 |
| Apr 15, 2024 | 1.8100 | 1.8150 | 1.6700 | 1.7300 | 1.7300 | 2,145,400 |
| Apr 12, 2024 | 1.8700 | 1.9600 | 1.7400 | 1.8100 | 1.8100 | 1,804,000 |
| Apr 11, 2024 | 1.8600 | 2.0100 | 1.8000 | 1.8600 | 1.8600 | 2,077,200 |
| Apr 10, 2024 | 1.7300 | 1.9500 | 1.6900 | 1.8700 | 1.8700 | 6,475,200 |
| Apr 09, 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 772,900 |
| Apr 08, 2024 | 1.6900 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 700,200 |
| Apr 05, 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 987,700 |
| Apr 04, 2024 | 1.7200 | 1.7950 | 1.6710 | 1.6900 | 1.6900 | 1,841,800 |
| Apr 03, 2024 | 1.5750 | 1.7600 | 1.5700 | 1.7400 | 1.7400 | 2,899,800 |
| Apr 02, 2024 | 1.4900 | 1.7600 | 1.4800 | 1.5800 | 1.5800 | 9,064,800 |
| Apr 01, 2024 | 1.4600 | 1.5050 | 1.3900 | 1.4400 | 1.4400 | 1,215,500 |
| Mar 28, 2024 | 1.3200 | 1.4850 | 1.3100 | 1.4300 | 1.4300 | 2,332,300 |
| Mar 27, 2024 | 1.3900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,689,300 |
| Mar 26, 2024 | 1.5500 | 1.5700 | 1.2800 | 1.3450 | 1.3450 | 6,708,700 |
| Mar 25, 2024 | 1.6400 | 1.6730 | 1.5400 | 1.5500 | 1.5500 | 2,784,100 |
| Mar 22, 2024 | 1.6800 | 1.6800 | 1.5750 | 1.6300 | 1.6300 | 3,147,200 |
| Mar 21, 2024 | 1.7000 | 1.8500 | 1.6950 | 1.7600 | 1.7600 | 1,931,400 |
| Mar 20, 2024 | 1.7000 | 1.7400 | 1.6300 | 1.7000 | 1.7000 | 1,250,600 |
| Mar 19, 2024 | 1.7000 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 1,452,400 |
| Mar 18, 2024 | 1.7500 | 1.8000 | 1.6650 | 1.7400 | 1.7400 | 1,707,800 |
| Mar 15, 2024 | 1.7100 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 1,391,100 |
| Mar 14, 2024 | 1.9000 | 1.9500 | 1.6650 | 1.7100 | 1.7100 | 3,189,500 |
| Mar 13, 2024 | 1.7600 | 2.0700 | 1.7100 | 1.8300 | 1.8300 | 6,283,100 |
| Mar 12, 2024 | 1.5600 | 2.0000 | 1.5000 | 1.7500 | 1.7500 | 9,521,800 |
| Mar 11, 2024 | 1.6300 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 1,961,500 |
| Mar 08, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,777,900 |
| Mar 07, 2024 | 1.4400 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 2,155,400 |
| Mar 06, 2024 | 1.4400 | 1.5500 | 1.3800 | 1.4300 | 1.4300 | 1,530,500 |
| Mar 05, 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 1,718,400 |
| Mar 04, 2024 | 1.3300 | 1.4250 | 1.3200 | 1.4100 | 1.4100 | 1,248,900 |
| Mar 01, 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 1,377,500 |
| Feb 29, 2024 | 1.3800 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 1,422,600 |
| Feb 28, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.3500 | 1.3500 | 2,324,700 |
| Feb 27, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 730,200 |
| Feb 26, 2024 | 1.3500 | 1.3550 | 1.2400 | 1.2600 | 1.2600 | 1,648,400 |
| Feb 23, 2024 | 1.2300 | 1.3590 | 1.2300 | 1.3400 | 1.3400 | 1,535,400 |
| Feb 22, 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 705,500 |
| Feb 21, 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 694,100 |
| Feb 20, 2024 | 1.2300 | 1.2490 | 1.1900 | 1.2100 | 1.2100 | 997,800 |
| Feb 16, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 614,500 |
| Feb 15, 2024 | 1.2200 | 1.2550 | 1.2100 | 1.2400 | 1.2400 | 956,100 |
| Feb 14, 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 820,000 |
| Feb 13, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 1,255,700 |
| Feb 12, 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 568,500 |
| Feb 09, 2024 | 1.3000 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 1,228,300 |
| Feb 08, 2024 | 1.2800 | 1.3100 | 1.2250 | 1.2800 | 1.2800 | 979,500 |
| Feb 07, 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 2,425,700 |
| Feb 06, 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,599,100 |
| Feb 05, 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,818,100 |
| Feb 02, 2024 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 1,305,900 |
| Feb 01, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 542,900 |
| Jan 31, 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 652,900 |
| Jan 30, 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 567,500 |
| Jan 29, 2024 | 1.3300 | 1.3950 | 1.3100 | 1.3900 | 1.3900 | 500,700 |
| Jan 26, 2024 | 1.3900 | 1.4050 | 1.2800 | 1.3300 | 1.3300 | 804,400 |
| Jan 25, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 557,700 |
| Jan 24, 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 805,800 |
| Jan 23, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 822,400 |
| Jan 22, 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 958,900 |
| Jan 19, 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 1,167,500 |
| Jan 18, 2024 | 1.2800 | 1.2930 | 1.1700 | 1.2100 | 1.2100 | 1,431,500 |
| Jan 17, 2024 | 1.2700 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 640,900 |
| Jan 16, 2024 | 1.4200 | 1.4400 | 1.2000 | 1.2300 | 1.2300 | 2,405,400 |
| Jan 12, 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 1,038,900 |
| Jan 11, 2024 | 1.4400 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 1,615,100 |
| Jan 10, 2024 | 1.5300 | 1.5550 | 1.4200 | 1.4500 | 1.4500 | 2,259,600 |
| Jan 09, 2024 | 1.4800 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 3,734,000 |
| Jan 08, 2024 | 1.3100 | 1.4900 | 1.2920 | 1.4650 | 1.4650 | 3,137,900 |
| Jan 05, 2024 | 1.3500 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 2,644,100 |
| Jan 04, 2024 | 1.1700 | 1.4200 | 1.1580 | 1.3100 | 1.3100 | 5,470,400 |
| Jan 03, 2024 | 1.0800 | 1.2000 | 1.0500 | 1.1600 | 1.1600 | 2,017,000 |
| Jan 02, 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 920,200 |
| Dec 29, 2023 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 1,572,200 |
| Dec 28, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 594,700 |
| Dec 27, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 889,200 |
| Dec 26, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 870,800 |
| Dec 22, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 626,900 |
| Dec 21, 2023 | 1.1300 | 1.1500 | 1.0850 | 1.1000 | 1.1000 | 971,600 |
| Dec 20, 2023 | 1.1500 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 775,300 |
| Dec 19, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 674,500 |
| Dec 18, 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 850,700 |
| Dec 15, 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1550 | 1.1550 | 605,800 |
| Dec 14, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,230,300 |
| Dec 13, 2023 | 1.0700 | 1.1400 | 1.0400 | 1.1300 | 1.1300 | 1,141,200 |
| Dec 12, 2023 | 1.1200 | 1.1200 | 1.0500 | 1.0600 | 1.0600 | 664,800 |
| Dec 11, 2023 | 1.1100 | 1.1150 | 1.0500 | 1.1000 | 1.1000 | 820,900 |
| Dec 08, 2023 | 1.1100 | 1.1380 | 1.0900 | 1.1200 | 1.1200 | 412,200 |
| Dec 07, 2023 | 1.1900 | 1.1900 | 1.0830 | 1.1100 | 1.1100 | 1,066,800 |
| Dec 06, 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 1,155,800 |
| Dec 05, 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 762,600 |
| Dec 04, 2023 | 1.1900 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 851,300 |
| Dec 01, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 734,500 |
| Nov 30, 2023 | 1.2300 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 2,490,500 |
| Nov 29, 2023 | 1.2600 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 1,091,900 |
| Nov 28, 2023 | 1.2200 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 1,392,800 |
| Nov 27, 2023 | 1.3800 | 1.3900 | 1.2000 | 1.2100 | 1.2100 | 2,159,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.