Dark

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Feb 26, 2026 3:59:57 PM EST

6.61USD+3.443%(+0.22)3,879,816

6.57Bid 6.61Ask 0.04Spread

Pre-market

Feb 25, 2026 9:28:30 AM EST

6.46USD+1.095%(+0.07)0

After-hours

Feb 26, 2026 4:50:30 PM EST

6.60USD-0.151%(-0.01)13,155

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	6.3700	6.670000	6.350000	6.6100	+3.443%	3,879,816	0.000%
2026-02-25	6.5000	6.515000	6.375000	6.3900	+0.472%	2,972,338	+3.443%
2026-02-24	5.9750	6.430000	5.860000	6.3600	+4.778%	4,101,832	+3.931%
2026-02-23	5.8250	6.140000	5.760000	6.0700	+3.407%	4,129,830	+8.896%
2026-02-20	5.9400	6.100000	5.790000	5.8700	-2.815%	4,169,253	+12.606%
2026-02-19	5.7900	6.110000	5.670300	6.0400	+2.373%	3,894,572	+9.437%
2026-02-18	5.8500	6.070000	5.780000	5.9000	+1.201%	4,333,182	+12.034%
2026-02-17	5.8750	5.960000	5.580000	5.8300	-4.269%	5,223,361	+13.379%
2026-02-13	6.2000	6.340000	6.000000	6.0900	-1.456%	4,742,772	+8.539%
2026-02-12	6.4900	6.490000	6.085000	6.1800	-4.777%	4,965,450	+6.958%
2026-02-11	6.5600	6.610000	6.140000	6.4900	+1.406%	4,975,697	+1.849%
2026-02-10	6.5750	6.575000	6.330000	6.4000	-3.614%	4,626,381	+3.281%
2026-02-09	6.4450	6.670000	6.130000	6.6400	+3.588%	6,286,687	-0.452%
2026-02-06	6.0200	6.450000	5.930000	6.4100	+13.451%	8,773,318	+3.120%
2026-02-05	6.2800	6.420000	5.630000	5.6500	-13.476%	12,268,524	+16.991%
2026-02-04	7.2000	7.200000	6.230000	6.5300	-8.287%	11,021,139	+1.225%
2026-02-03	6.9100	7.185000	6.650000	7.1200	+7.472%	9,049,328	-7.163%
2026-02-02	6.9600	7.250000	6.560000	6.6250	+0.076%	8,328,868	-0.226%
2026-01-30	7.2150	7.440000	6.600000	6.6200	-11.851%	12,049,095	-0.151%
2026-01-29	8.1000	8.138100	7.310000	7.5100	-10.702%	11,101,760	-11.984%
2026-01-28	8.1250	8.570000	7.936100	8.4100	+4.472%	11,463,721	-21.403%
2026-01-27	7.8650	8.149000	7.450000	8.0500	+3.604%	10,848,056	-17.888%
2026-01-26	9.7450	9.749000	7.530000	7.7700	-17.691%	27,978,447	-14.929%
2026-01-23	8.8100	9.670000	8.510000	9.4400	+13.462%	23,865,913	-29.979%
2026-01-22	9.0750	10.050000	8.290000	8.3200	+1.836%	35,535,066	-20.553%
2026-01-21	7.3900	8.250000	7.245000	8.1700	+13.315%	21,206,497	-19.094%
2026-01-20	7.0500	7.560000	7.000000	7.2100	-0.414%	6,877,713	-8.322%
2026-01-16	7.4050	7.580000	7.080000	7.2400	-1.897%	6,441,785	-8.702%
2026-01-15	7.6460	7.725000	7.340000	7.3800	-5.627%	7,535,040	-10.434%
2026-01-14	7.3600	8.140000	7.180000	7.8200	+6.831%	12,858,044	-15.473%
2026-01-13	7.5600	7.640000	7.250000	7.3200	-2.139%	5,790,725	-9.699%
2026-01-12	7.2350	7.639200	6.985000	7.4800	+6.857%	8,170,546	-11.631%
2026-01-09	7.3000	7.330000	6.890000	7.0000	-3.047%	5,955,075	-5.571%
2026-01-08	7.3300	7.500000	7.180000	7.2200	-4.749%	4,696,462	-8.449%
2026-01-07	7.1600	7.810000	7.120000	7.5800	+4.986%	7,898,547	-12.797%
2026-01-06	7.3250	7.669900	7.110000	7.2200	+0.979%	7,577,471	-8.449%
2026-01-05	7.0000	7.380000	6.910000	7.1500	+5.457%	8,293,435	-7.552%
2026-01-02	6.3300	6.930000	6.220000	6.7800	+9.887%	7,160,402	-2.507%
2025-12-31	6.1100	6.315000	6.100000	6.1700	+0.325%	4,664,714	+7.131%
2025-12-30	6.3600	6.420000	6.130000	6.1500	-2.690%	5,782,090	+7.480%
2025-12-29	6.6650	6.841000	6.310000	6.3200	-7.331%	6,800,579	+4.589%
2025-12-26	7.6600	7.680000	6.610000	6.8200	-10.499%	11,616,338	-3.079%
2025-12-24	7.2500	7.750000	6.900000	7.6200	+4.241%	6,904,666	-13.255%
2025-12-23	7.5500	7.650000	7.120500	7.3100	-5.188%	8,992,137	-9.576%
2025-12-22	8.0150	8.140000	7.660000	7.7100	-2.281%	7,430,986	-14.267%
2025-12-19	7.0000	7.990000	6.950000	7.8900	+14.017%	10,613,811	-16.223%
2025-12-18	6.8950	7.140000	6.790000	6.9200	+1.915%	7,369,556	-4.480%
2025-12-17	6.9000	7.229900	6.745000	6.7900	-1.308%	9,427,129	-2.651%
2025-12-16	6.4450	6.910000	6.370000	6.8800	+6.173%	6,176,253	-3.924%
2025-12-15	6.7600	6.980000	6.285000	6.4800	-2.410%	8,895,492	+2.006%
2025-12-12	7.2900	7.345900	6.630000	6.6400	-9.905%	6,301,557	-0.452%
2025-12-11	6.8270	7.710000	6.770000	7.3700	+7.591%	8,234,376	-10.312%
2025-12-10	7.7000	7.700000	6.830000	6.8500	-11.499%	7,914,455	-3.504%
2025-12-09	7.6000	7.860000	7.350000	7.7400	-0.769%	5,830,487	-14.599%
2025-12-08	7.6100	8.140000	7.590000	7.8000	+2.767%	9,849,909	-15.256%
2025-12-05	7.7400	7.890000	7.570000	7.5900	-2.692%	6,118,536	-12.912%
2025-12-04	7.4300	8.080000	7.300000	7.8000	+1.036%	10,793,123	-15.256%
2025-12-03	7.2300	7.750000	7.014500	7.7200	+4.324%	11,002,391	-14.378%
2025-12-02	6.7700	7.640000	6.720000	7.4000	+17.741%	23,029,627	-10.676%
2025-12-01	6.6100	6.660000	6.260000	6.2850	-9.698%	11,604,059	+5.171%
2025-11-28	6.5600	7.070000	6.278600	6.9600	+19.383%	17,706,065	-5.029%
2025-11-26	5.5300	5.975000	5.470000	5.8300	+7.366%	16,245,598	+13.379%
2025-11-25	5.3200	5.440000	5.030000	5.4300	+1.685%	4,455,307	+21.731%
2025-11-24	5.2300	5.379900	5.150000	5.3400	+3.288%	4,188,366	+23.783%
2025-11-21	5.1800	5.220000	4.870000	5.1700	-0.768%	5,781,831	+27.853%
2025-11-20	5.4900	5.990000	5.200000	5.2100	-2.617%	9,534,966	+26.871%
2025-11-19	5.7600	5.870000	5.340000	5.3500	-1.292%	14,337,649	+23.551%
2025-11-18	4.8500	5.450000	4.790000	5.4200	+10.952%	11,607,195	+21.956%
2025-11-17	5.0650	5.068200	4.750000	4.8850	-3.839%	5,825,015	+35.312%
2025-11-14	4.9600	5.120000	4.800000	5.0800	-1.741%	9,796,592	+30.118%
2025-11-13	5.6500	5.670000	5.140000	5.1700	-8.333%	7,073,038	+27.853%
2025-11-12	5.8600	5.880000	5.490000	5.6400	-3.259%	4,280,783	+17.199%
2025-11-11	5.8200	5.885800	5.605000	5.8300	-1.354%	4,965,235	+13.379%
2025-11-10	6.0500	6.135000	5.900000	5.9100	+3.141%	5,322,408	+11.844%
2025-11-07	5.3100	5.755000	5.290000	5.7300	+3.617%	8,491,738	+15.358%
2025-11-06	6.1100	6.120000	5.500000	5.5300	-7.833%	8,908,625	+19.530%
2025-11-05	6.0200	6.110618	5.885000	6.0000	+0.167%	5,285,564	+10.167%
2025-11-04	6.0300	6.265000	5.922500	5.9900	-6.333%	5,888,894	+10.351%
2025-11-03	7.0500	7.050000	6.260000	6.3950	-9.547%	7,997,516	+3.362%
2025-10-31	7.1600	7.210000	6.960000	7.0700	-0.702%	4,863,388	-6.506%
2025-10-30	7.0500	7.295000	6.790000	7.1200	+3.488%	7,022,073	-7.163%
2025-10-29	7.2000	7.220000	6.780000	6.8800	-1.574%	5,519,195	-3.924%
2025-10-28	6.8500	7.020000	6.710000	6.9900	+1.599%	5,964,886	-5.436%
2025-10-27	6.8060	7.046000	6.640000	6.8800	-3.506%	8,620,678	-3.924%
2025-10-24	7.3500	7.540000	7.110000	7.1300	-0.280%	5,267,178	-7.293%
2025-10-23	7.3250	7.390000	7.125000	7.1500	-1.515%	4,556,164	-7.552%
2025-10-22	7.4200	7.800000	6.975000	7.2600	-7.042%	13,034,521	-8.953%
2025-10-21	8.0000	8.150000	7.730000	7.8100	-6.802%	7,092,920	-15.365%
2025-10-20	8.4200	8.590000	7.920000	8.3800	+2.320%	6,698,854	-21.122%
2025-10-17	8.1200	8.340000	8.010000	8.1900	-5.754%	8,962,420	-19.292%
2025-10-16	9.8400	9.870000	8.530000	8.6900	-9.573%	14,080,541	-23.936%
2025-10-15	10.6700	10.729900	9.310000	9.6100	-10.103%	16,493,130	-31.217%
2025-10-14	10.7450	10.870000	9.750000	10.6900	0.000%	21,740,533	-38.167%
2025-10-13	9.2600	11.350000	9.220000	10.6900	+20.315%	28,349,972	-38.167%
2025-10-10	9.5000	10.070000	8.805000	8.8850	-5.277%	19,925,965	-25.605%
2025-10-09	9.6200	9.870000	9.060000	9.3800	+2.851%	16,173,166	-29.531%
2025-10-08	9.0400	9.130000	8.510200	9.1200	-1.724%	16,003,195	-27.522%
2025-10-07	8.0250	9.550000	7.960000	9.2800	+20.207%	33,987,747	-28.772%
2025-10-06	7.6300	7.905000	7.321200	7.7200	+4.184%	11,383,287	-14.378%
2025-10-03	7.2500	7.690000	7.110000	7.4100	+4.073%	10,655,414	-10.796%
2025-10-02	7.0700	7.220000	6.935000	7.1200	+2.594%	7,024,420	-7.163%
2025-10-01	6.3500	6.990000	6.300000	6.9400	+8.948%	9,077,249	-4.755%
2025-09-30	6.3900	6.580000	6.250000	6.3700	-1.546%	4,216,258	+3.768%
2025-09-29	6.4600	6.600000	6.233000	6.4700	+1.730%	5,044,270	+2.164%
2025-09-26	6.6500	6.670000	6.300000	6.3600	-3.049%	6,696,970	+3.931%
2025-09-25	6.0100	6.850000	5.800000	6.5600	+6.494%	16,032,852	+0.762%
2025-09-24	6.4900	6.580000	6.130000	6.1600	-2.532%	8,889,022	+7.305%
2025-09-23	5.8100	6.440000	5.800000	6.3200	+9.532%	12,092,408	+4.589%
2025-09-22	5.8100	6.140000	5.680000	5.7700	-0.345%	10,762,091	+14.558%
2025-09-19	5.6500	5.985000	5.648400	5.7900	+2.116%	7,321,049	+14.162%
2025-09-18	5.5200	5.790000	5.340000	5.6700	+3.279%	5,467,481	+16.578%
2025-09-17	5.5800	5.690000	5.350000	5.4900	-3.175%	5,324,307	+20.401%
2025-09-16	5.7750	5.980000	5.535000	5.6700	+4.420%	7,882,987	+16.578%
2025-09-15	5.5200	5.560000	5.260000	5.4300	-1.630%	5,056,344	+21.731%
2025-09-12	5.1800	5.640000	5.130000	5.5200	+6.770%	7,436,145	+19.746%
2025-09-11	5.1100	5.290000	5.060000	5.1700	+0.977%	4,657,846	+27.853%
2025-09-10	5.2200	5.365000	5.040000	5.1200	-1.538%	4,196,497	+29.102%
2025-09-09	5.1700	5.290000	5.050000	5.2000	-0.383%	3,991,834	+27.115%
2025-09-08	5.1200	5.320000	5.073200	5.2200	+1.953%	4,980,924	+26.628%
2025-09-05	5.1400	5.210000	4.930000	5.1200	0.000%	5,672,470	+29.102%
2025-09-04	5.5100	5.520000	5.060000	5.1200	-9.700%	9,250,759	+29.102%
2025-09-03	5.5100	5.902200	5.460000	5.6700	+4.228%	11,505,504	+16.578%
2025-09-02	5.4000	5.590000	5.160000	5.4400	+1.493%	9,719,656	+21.507%
2025-08-29	5.2200	5.450000	5.010000	5.3600	+1.901%	13,342,223	+23.321%
2025-08-28	5.3100	5.430000	5.240000	5.2600	-0.942%	4,878,954	+25.665%
2025-08-27	5.4000	5.410000	5.130000	5.3100	-1.117%	6,931,739	+24.482%
2025-08-26	5.0000	5.460000	4.900000	5.3700	+6.126%	9,834,787	+23.091%
2025-08-25	4.9000	5.290000	4.880000	5.0600	+4.115%	12,875,327	+30.632%
2025-08-22	4.9350	5.029900	4.835000	4.8600	-1.818%	8,080,925	+36.008%
2025-08-21	4.6000	5.015000	4.570000	4.9500	+5.996%	9,552,513	+33.535%
2025-08-20	4.6400	4.720000	4.371600	4.6700	-1.059%	6,794,273	+41.542%
2025-08-19	4.7500	4.770000	4.490000	4.7200	-1.461%	10,622,299	+40.042%
2025-08-18	4.9500	5.050000	4.740000	4.7900	-2.642%	6,680,987	+37.996%
2025-08-15	5.0000	5.034400	4.593500	4.9200	-9.057%	17,505,048	+34.350%
2025-08-14	5.3350	5.430000	5.200000	5.4100	-0.551%	8,758,697	+22.181%
2025-08-13	5.3700	5.630000	5.250000	5.4400	+2.448%	6,153,939	+21.507%
2025-08-12	5.3300	5.387500	5.235000	5.3100	-0.748%	4,678,334	+24.482%
2025-08-11	5.5200	5.555200	5.230000	5.3500	-4.804%	7,644,053	+23.551%
2025-08-08	5.5500	5.688100	5.470000	5.6200	+1.812%	5,644,165	+17.616%
2025-08-07	5.2300	5.610000	5.220600	5.5200	+5.143%	7,173,546	+19.746%
2025-08-06	5.1800	5.480000	5.110000	5.2500	+1.254%	8,367,969	+25.905%
2025-08-05	5.6800	5.730000	5.180000	5.1850	-8.149%	14,925,078	+27.483%
2025-08-04	6.6850	6.690000	5.280000	5.6450	-3.833%	33,077,789	+17.095%
2025-08-01	5.7500	5.990000	5.470000	5.8700	-1.178%	19,265,525	+12.606%
2025-07-31	6.1500	6.150000	5.660000	5.9400	-2.782%	12,807,860	+11.279%
2025-07-30	6.4300	6.490000	5.960000	6.1100	-7.564%	13,143,406	+8.183%
2025-07-29	7.4200	7.420000	6.580000	6.6100	-11.275%	11,524,770	0.000%
2025-07-28	7.8000	7.830000	7.400000	7.4500	-4.365%	6,559,219	-11.275%
2025-07-25	7.9000	7.990000	7.670000	7.7900	-3.827%	7,447,091	-15.148%
2025-07-24	7.6100	8.630000	7.590000	8.1000	+6.160%	16,059,648	-18.395%
2025-07-23	7.3000	7.680000	7.210000	7.6300	+5.533%	8,021,374	-13.368%
2025-07-22	7.0100	7.320000	6.730000	7.2300	+2.408%	7,962,696	-8.575%
2025-07-21	7.7950	8.100000	7.000000	7.0600	-7.592%	15,144,962	-6.374%
2025-07-18	7.7950	7.861000	7.510000	7.6400	-3.291%	10,138,628	-13.482%
2025-07-17	7.6150	8.190000	7.420000	7.9000	+2.865%	12,946,854	-16.329%
2025-07-16	7.6000	7.690000	7.190000	7.6800	+1.453%	10,540,373	-13.932%
2025-07-15	7.4550	7.850000	7.120000	7.5700	+3.984%	17,875,305	-12.682%
2025-07-14	6.5200	7.300000	6.330000	7.2800	+10.807%	13,757,613	-9.203%
2025-07-11	6.7500	6.930000	6.500000	6.5700	-4.088%	8,048,613	+0.609%
2025-07-10	6.7500	7.250000	6.600000	6.8500	+9.250%	17,737,333	-3.504%
2025-07-09	6.5400	6.700000	6.270000	6.2700	-4.421%	6,840,836	+5.423%
2025-07-08	6.6600	6.759900	6.290000	6.5600	-1.353%	8,169,929	+0.762%
2025-07-07	6.9200	6.999900	6.535000	6.6500	-6.470%	10,204,685	-0.602%
2025-07-03	6.6600	7.350000	6.535000	7.1100	+11.442%	19,253,091	-7.032%
2025-07-02	5.9300	6.450000	5.830000	6.3800	+7.407%	13,645,960	+3.605%
2025-07-01	6.5000	6.535000	5.850000	5.9400	-10.000%	12,028,098	+11.279%
2025-06-30	6.8900	6.900000	6.450000	6.6000	-3.084%	8,932,927	+0.152%
2025-06-27	7.0000	7.147600	6.710000	6.8100	-5.153%	9,439,325	-2.937%
2025-06-26	7.8750	7.909400	7.150000	7.1800	-4.139%	15,489,520	-7.939%
2025-06-25	7.3100	8.115000	7.240000	7.4900	+13.313%	28,380,661	-11.749%
2025-06-24	6.7450	6.880000	6.310000	6.6100	+0.762%	8,655,809	0.000%
2025-06-23	6.6000	6.740000	6.250000	6.5600	0.000%	8,766,006	+0.762%
2025-06-20	7.2500	7.400000	6.480000	6.5600	-2.815%	20,893,440	+0.762%
2025-06-18	6.0650	7.300000	5.910000	6.7500	+24.081%	47,177,221	-2.074%
2025-06-17	5.5000	5.810000	5.300000	5.4400	-2.683%	13,568,984	+21.507%
2025-06-16	4.6300	5.660000	4.585000	5.5900	+28.802%	23,778,430	+18.247%
2025-06-13	4.5500	4.740000	4.330000	4.3400	-9.583%	6,791,297	+52.304%
2025-06-12	4.3000	4.935000	4.260000	4.8000	+10.599%	12,152,227	+37.708%
2025-06-11	4.2000	4.410000	3.950000	4.3400	+2.358%	6,405,276	+52.304%
2025-06-10	4.3800	4.380000	4.100000	4.2400	-2.975%	4,224,190	+55.896%
2025-06-09	4.1400	4.420000	4.000200	4.3700	+6.585%	5,899,053	+51.259%
2025-06-06	4.1400	4.230000	4.060000	4.1000	+0.490%	2,691,386	+61.220%
2025-06-05	4.2300	4.250000	3.980000	4.0800	-3.774%	5,138,828	+62.010%
2025-06-04	4.2150	4.340000	4.155000	4.2400	+0.713%	4,839,744	+55.896%
2025-06-03	4.0000	4.260000	3.940000	4.2100	+5.779%	4,822,264	+57.007%
2025-06-02	4.5550	4.590000	3.930000	3.9800	-10.962%	9,150,959	+66.080%
2025-05-30	4.3500	4.500000	4.170000	4.4700	+2.759%	8,799,696	+47.875%
2025-05-29	4.8000	5.020000	4.305000	4.3500	-7.839%	8,757,407	+51.954%
2025-05-28	4.7200	5.090000	4.460000	4.7200	+0.640%	9,995,710	+40.042%
2025-05-27	4.8000	5.160000	4.340000	4.6900	+1.515%	22,676,511	+40.938%
2025-05-23	4.2800	4.750000	4.120000	4.6200	+7.442%	11,417,859	+43.074%
2025-05-22	4.3600	4.419500	4.260000	4.3000	-2.050%	4,915,522	+53.721%
2025-05-21	4.4780	4.840000	4.205000	4.3900	-1.790%	11,646,238	+50.569%
2025-05-20	4.5400	4.635000	4.321600	4.4700	+0.449%	11,757,769	+47.875%
2025-05-19	3.6300	4.560000	3.540000	4.4500	+22.253%	24,111,766	+48.539%
2025-05-16	3.4350	3.670000	3.310000	3.6400	+10.303%	9,806,617	+81.593%
2025-05-15	3.0000	3.460000	3.000000	3.3000	+10.368%	11,650,827	+100.303%
2025-05-14	2.9200	3.075000	2.830000	2.9900	+0.673%	7,603,880	+121.070%
2025-05-13	3.1900	3.220000	2.930000	2.9700	-5.414%	5,861,433	+122.559%
2025-05-12	3.1700	3.390000	3.105000	3.1400	+0.965%	9,292,268	+110.510%
2025-05-09	3.0300	3.130000	2.980000	3.1100	+2.303%	4,122,261	+112.540%
2025-05-08	2.9750	3.070000	2.860000	3.0400	+4.467%	3,992,129	+117.434%
2025-05-07	3.0300	3.050000	2.811400	2.9100	-5.825%	6,272,791	+127.148%
2025-05-06	3.0600	3.300000	3.000000	3.0900	-0.962%	7,052,955	+113.916%
2025-05-05	3.0350	3.120000	2.940000	3.1200	+4.698%	5,554,109	+111.859%
2025-05-02	3.1500	3.340000	2.955000	2.9800	-3.871%	8,583,164	+121.812%
2025-05-01	3.0800	3.140000	2.915000	3.1000	-1.274%	6,190,844	+113.226%
2025-04-30	3.1250	3.140000	2.920000	3.1400	-4.268%	6,421,673	+110.510%
2025-04-29	3.6000	3.600000	3.110000	3.2800	-0.906%	14,185,313	+101.524%
2025-04-28	3.2800	3.690000	3.265000	3.3100	+8.525%	15,387,781	+99.698%
2025-04-25	3.5000	3.515000	2.915000	3.0500	-17.344%	21,902,277	+116.721%
2025-04-24	2.5800	3.800000	2.575000	3.6900	+44.706%	65,605,673	+79.133%
2025-04-23	2.3700	2.600000	2.319400	2.5500	+8.051%	6,193,965	+159.216%
2025-04-22	2.4400	2.460000	2.260000	2.3600	-3.279%	4,174,226	+180.085%
2025-04-21	2.9400	2.970000	2.220000	2.4400	-17.568%	12,240,575	+170.902%
2025-04-17	2.7800	3.150000	2.720000	2.9600	+6.093%	13,155,765	+123.311%
2025-04-16	2.8800	3.090000	2.670000	2.7900	-2.787%	16,223,548	+136.918%
2025-04-15	3.5650	3.570000	2.630000	2.8700	+1.413%	40,977,152	+130.314%
2025-04-14	2.4000	2.870000	2.150000	2.8300	+45.128%	29,891,681	+133.569%
2025-04-11	1.8700	1.970000	1.840000	1.9500	+4.839%	2,134,063	+238.974%
2025-04-10	1.7400	1.940000	1.710800	1.8600	+3.911%	3,443,549	+255.376%
2025-04-09	1.6200	1.810000	1.600000	1.7900	+10.494%	2,461,576	+269.274%
2025-04-08	1.8400	1.840000	1.600000	1.6200	-7.955%	4,067,528	+308.025%
2025-04-07	1.6500	1.899900	1.650000	1.7600	-3.825%	3,025,602	+275.568%
2025-04-04	1.8900	1.900000	1.750000	1.8300	-6.154%	3,012,836	+261.202%
2025-04-03	1.7800	1.980000	1.770000	1.9500	+0.515%	3,888,720	+238.974%
2025-04-02	1.6400	1.950000	1.610000	1.9400	+16.867%	4,811,843	+240.722%
2025-04-01	1.7900	1.820000	1.610000	1.6600	-3.488%	7,306,110	+298.193%
2025-03-31	1.6900	2.170000	1.570000	1.7200	0.000%	13,344,857	+284.302%
2025-03-28	1.9800	2.100000	1.690000	1.7200	+1.176%	9,627,535	+284.302%
2025-03-27	1.6900	1.740000	1.650000	1.7000	+2.410%	1,550,093	+288.824%
2025-03-26	1.7900	1.790000	1.650000	1.6600	-7.263%	1,890,880	+298.193%
2025-03-25	1.8000	1.815500	1.744900	1.7900	+0.562%	910,547	+269.274%
2025-03-24	1.8400	1.870000	1.755000	1.7800	-2.198%	1,298,689	+271.348%
2025-03-21	1.7800	1.820000	1.770000	1.8200	+2.825%	1,901,232	+263.187%
2025-03-20	1.8600	1.865000	1.760000	1.7700	-5.348%	920,632	+273.446%
2025-03-19	1.9000	1.915000	1.860000	1.8700	-1.058%	1,044,477	+253.476%
2025-03-18	1.8100	1.890000	1.780000	1.8900	+4.420%	1,072,712	+249.735%
2025-03-17	1.8500	1.890000	1.800000	1.8100	-2.162%	1,250,388	+265.193%
2025-03-14	1.7400	1.850000	1.740000	1.8500	+6.936%	774,169	+257.297%
2025-03-13	1.7800	1.805000	1.700000	1.7300	-2.809%	972,294	+282.081%
2025-03-12	1.7800	1.820000	1.720000	1.7800	+1.714%	803,587	+271.348%
2025-03-11	1.7200	1.780000	1.660000	1.7500	+0.575%	1,286,017	+277.714%
2025-03-10	1.7900	1.840000	1.705000	1.7400	-4.396%	1,702,953	+279.885%
2025-03-07	1.9300	1.947400	1.794000	1.8200	-4.712%	1,495,222	+263.187%
2025-03-06	1.8500	2.020000	1.810500	1.9100	+1.596%	3,182,482	+246.073%
2025-03-05	1.7200	1.890000	1.700000	1.8800	+11.905%	2,621,956	+251.596%
2025-03-04	1.6500	1.730000	1.610000	1.6800	-0.592%	1,784,230	+293.452%
2025-03-03	1.7400	1.790000	1.650000	1.6900	-1.170%	1,345,165	+291.124%
2025-02-28	1.6700	1.790000	1.625000	1.7100	+0.588%	1,886,166	+286.550%
2025-02-27	1.9000	1.980000	1.670000	1.7000	-8.602%	2,194,487	+288.824%
2025-02-26	1.8500	1.920000	1.840000	1.8600	+0.541%	891,357	+255.376%
2025-02-25	1.9700	1.970000	1.730000	1.8500	-6.091%	2,539,317	+257.297%
2025-02-24	2.0750	2.160000	1.920000	1.9700	+0.510%	2,696,225	+235.533%
2025-02-21	2.1900	2.235000	1.920000	1.9600	-11.712%	3,710,634	+237.245%
2025-02-20	2.2900	2.390000	2.140000	2.2200	-6.329%	3,553,202	+197.748%
2025-02-19	2.2500	2.550000	2.200000	2.3700	+14.493%	10,623,468	+178.903%
2025-02-18	1.8800	2.080000	1.835000	2.0700	+10.106%	4,284,689	+219.324%
2025-02-14	1.8400	1.880000	1.825000	1.8800	+1.075%	1,318,644	+251.596%
2025-02-13	1.8000	1.869800	1.780000	1.8600	+5.682%	1,734,190	+255.376%
2025-02-12	1.7500	1.880000	1.710000	1.7600	-1.676%	2,131,359	+275.568%
2025-02-11	1.8800	1.880000	1.775000	1.7900	-3.763%	1,600,092	+269.274%
2025-02-10	1.8400	1.890000	1.810000	1.8600	+2.762%	2,353,404	+255.376%
2025-02-07	1.8300	1.890000	1.770000	1.8100	-0.549%	1,986,131	+265.193%
2025-02-06	1.8100	1.870000	1.765000	1.8200	+1.111%	2,570,729	+263.187%
2025-02-05	1.7500	1.870000	1.665000	1.8000	+4.046%	2,460,574	+267.222%
2025-02-04	1.8100	1.940000	1.710000	1.7300	-2.809%	5,689,668	+282.081%
2025-02-03	1.5800	1.829900	1.550000	1.7800	+9.202%	4,313,738	+271.348%
2025-01-31	1.6600	1.720000	1.610000	1.6300	-1.212%	1,920,745	+305.521%
2025-01-30	1.5100	1.700000	1.470000	1.6500	+11.486%	2,384,540	+300.606%
2025-01-29	1.5700	1.577900	1.440000	1.4800	-4.516%	1,504,950	+346.622%
2025-01-28	1.5200	1.610000	1.445000	1.5500	+6.897%	1,775,529	+326.452%
2025-01-27	1.5300	1.540000	1.420000	1.4500	-7.643%	1,885,991	+355.862%
2025-01-24	1.5800	1.660000	1.520000	1.5700	0.000%	2,686,295	+321.019%
2025-01-23	1.5700	1.590000	1.415000	1.5700	+0.641%	2,942,882	+321.019%
2025-01-22	1.6200	1.620000	1.510000	1.5600	-3.704%	2,217,022	+323.718%
2025-01-21	1.6300	1.710000	1.330100	1.6200	+1.887%	8,499,081	+308.025%
2025-01-17	1.7900	1.880000	1.465000	1.5900	+1.274%	16,346,691	+315.723%
2025-01-16	1.3000	1.595000	1.285500	1.5700	+20.769%	11,496,000	+321.019%
2025-01-15	1.1100	1.320000	1.100000	1.3000	+23.810%	6,703,346	+408.462%
2025-01-14	1.0700	1.087500	1.020000	1.0500	-1.869%	978,372	+529.524%
2025-01-13	1.1300	1.150000	1.040000	1.0700	-6.140%	1,595,203	+517.757%
2025-01-10	1.1200	1.180000	1.100000	1.1400	+4.587%	1,568,636	+479.825%
2025-01-08	1.1700	1.180000	1.060000	1.0900	-8.403%	1,574,014	+506.422%
2025-01-07	1.1400	1.190000	1.090100	1.1900	+4.386%	1,177,824	+455.462%
2025-01-06	1.2500	1.270000	1.050000	1.1400	-8.800%	4,071,635	+479.825%
2025-01-03	1.2000	1.270000	1.120000	1.2500	+4.167%	2,020,511	+428.800%
2025-01-02	1.1400	1.200000	1.110000	1.2000	+7.143%	1,642,362	+450.833%
2024-12-31	1.2000	1.200000	1.080000	1.1200	-6.667%	2,091,006	+490.179%
2024-12-30	1.1100	1.210000	1.030000	1.2000	+9.091%	4,248,613	+450.833%
2024-12-27	0.8795	1.100000	0.846600	1.1000	+25.000%	7,663,049	+500.909%
2024-12-26	0.8775	0.889900	0.841500	0.8800	+0.102%	1,543,345	+651.136%
2024-12-24	0.8621	0.886919	0.811100	0.8791	+3.424%	1,164,870	+651.905%
2024-12-23	0.7400	0.908700	0.740000	0.8500	+14.865%	2,997,207	+677.647%
2024-12-20	0.7300	0.760000	0.730000	0.7400	+2.069%	1,115,658	+793.243%
2024-12-19	0.7660	0.784900	0.721000	0.7250	-5.352%	1,848,907	+811.724%
2024-12-18	0.7900	0.800000	0.750000	0.7660	-4.584%	3,772,602	+762.924%
2024-12-17	0.7950	0.810000	0.785000	0.8028	-0.397%	998,367	+723.368%
2024-12-16	0.8000	0.818400	0.788000	0.8060	+0.750%	1,014,394	+720.099%
2024-12-13	0.7900	0.821700	0.785000	0.8000	+0.553%	1,406,449	+726.250%
2024-12-12	0.8000	0.818900	0.770000	0.7956	-0.525%	1,819,848	+730.820%
2024-12-11	0.8100	0.829800	0.790000	0.7998	+0.490%	1,016,804	+726.457%
2024-12-10	0.8400	0.850000	0.787600	0.7959	-6.771%	1,785,814	+730.506%
2024-12-09	0.8500	0.900000	0.845000	0.8537	-0.327%	750,282	+674.277%
2024-12-06	0.8500	0.879000	0.842600	0.8565	+0.990%	570,297	+671.745%
2024-12-05	0.8911	0.919000	0.833400	0.8481	-5.976%	1,024,911	+679.389%
2024-12-04	0.9000	0.950000	0.873400	0.9020	+1.348%	1,450,021	+632.816%
2024-12-03	0.8038	0.895000	0.798000	0.8900	+10.945%	2,275,334	+642.697%
2024-12-02	0.8500	0.860000	0.780000	0.8022	-5.401%	3,367,468	+723.984%
2024-11-29	0.8500	0.883100	0.835100	0.8480	+0.844%	511,496	+679.481%
2024-11-27	0.8502	0.889900	0.835150	0.8409	+0.767%	897,211	+686.063%
2024-11-26	0.8976	0.920000	0.834500	0.8345	-7.391%	1,791,265	+692.091%
2024-11-25	0.9047	0.948000	0.901100	0.9011	-1.787%	968,287	+633.548%
2024-11-22	0.8900	0.930000	0.890000	0.9175	+3.966%	1,011,764	+620.436%
2024-11-21	0.8950	0.950000	0.875000	0.8825	-2.140%	2,017,115	+649.008%
2024-11-20	0.9095	0.939999	0.894000	0.9018	-1.335%	1,283,428	+632.978%
2024-11-19	0.9324	0.970000	0.910000	0.9140	-4.543%	1,533,114	+623.195%
2024-11-18	1.0000	1.071000	0.920100	0.9575	-3.769%	6,747,851	+590.339%
2024-11-15	0.9600	1.030000	0.950000	0.9950	+4.079%	1,659,503	+564.322%
2024-11-14	0.9800	0.980000	0.920000	0.9560	-0.042%	1,829,098	+591.423%
2024-11-13	0.9800	0.988800	0.925000	0.9564	-2.408%	1,731,841	+591.133%
2024-11-12	0.9600	0.980000	0.951601	0.9800	+0.916%	852,166	+574.490%
2024-11-11	0.9781	0.990000	0.940200	0.9711	-0.655%	1,361,308	+580.671%
2024-11-08	0.9900	1.000000	0.940000	0.9775	-1.936%	745,913	+576.215%
2024-11-07	1.0000	1.000000	0.980300	0.9968	-0.320%	466,042	+563.122%
2024-11-06	1.0100	1.010000	0.981000	1.0000	+1.256%	1,012,098	+561.000%
2024-11-05	0.9626	0.989600	0.960000	0.9876	+1.814%	344,587	+569.299%
2024-11-04	0.9900	1.000000	0.927700	0.9700	-2.119%	771,160	+581.443%
2024-11-01	0.9800	1.010000	0.970000	0.9910	+0.212%	335,202	+567.003%
2024-10-31	0.9600	0.990000	0.943300	0.9889	+1.436%	716,172	+568.419%
2024-10-30	0.9842	0.990000	0.970000	0.9749	-1.525%	741,638	+578.018%
2024-10-29	1.0000	1.000000	0.967000	0.9900	+0.071%	476,584	+567.677%
2024-10-28	0.9936	1.010000	0.980000	0.9893	-0.403%	330,363	+568.149%
2024-10-25	0.9900	1.010000	0.980100	0.9933	-0.050%	455,242	+565.459%
2024-10-24	0.9900	0.995000	0.975000	0.9938	-0.600%	359,071	+565.124%
2024-10-23	1.0100	1.010000	0.983000	0.9998	-1.010%	487,425	+561.132%
2024-10-22	1.0000	1.010000	0.980900	1.0100	+1.000%	1,257,044	+554.455%
2024-10-21	1.0200	1.030000	0.999730	1.0000	-1.961%	960,554	+561.000%
2024-10-18	1.0200	1.020000	1.000000	1.0200	+2.000%	282,808	+548.039%
2024-10-17	1.0000	1.020000	0.975001	1.0000	+0.533%	565,909	+561.000%
2024-10-16	1.0000	1.010000	0.980300	0.9947	-1.515%	485,934	+564.522%
2024-10-15	1.0200	1.020000	1.000000	1.0100	-0.980%	420,654	+554.455%
2024-10-14	1.0400	1.040000	1.000000	1.0200	-0.971%	293,996	+548.039%
2024-10-11	1.0200	1.040000	1.020000	1.0300	0.000%	262,244	+541.748%
2024-10-10	0.9909	1.030000	0.989500	1.0300	+3.000%	418,964	+541.748%
2024-10-09	1.0100	1.015000	0.979200	1.0000	-0.990%	647,209	+561.000%
2024-10-08	1.0200	1.020000	1.010000	1.0100	-0.980%	247,110	+554.455%
2024-10-07	1.0600	1.060000	0.973000	1.0200	-3.774%	976,845	+548.039%
2024-10-04	1.0600	1.070000	1.030000	1.0600	0.000%	344,070	+523.585%
2024-10-03	1.0600	1.068600	1.030000	1.0600	0.000%	259,002	+523.585%
2024-10-02	1.0500	1.060000	1.030000	1.0600	0.000%	291,812	+523.585%
2024-10-01	1.0500	1.060000	1.040000	1.0600	0.000%	385,917	+523.585%
2024-09-30	1.0500	1.080000	1.030300	1.0600	+0.952%	278,375	+523.585%
2024-09-27	1.0400	1.100000	1.030000	1.0500	0.000%	708,017	+529.524%
2024-09-26	1.0200	1.070000	1.020000	1.0500	+2.941%	610,724	+529.524%
2024-09-25	1.0100	1.060000	1.000000	1.0200	-0.971%	808,318	+548.039%
2024-09-24	1.0400	1.060000	1.000000	1.0300	-1.905%	882,843	+541.748%
2024-09-23	1.0300	1.060000	0.999400	1.0500	+1.942%	551,814	+529.524%
2024-09-20	1.0300	1.030000	0.995000	1.0300	0.000%	381,144	+541.748%
2024-09-19	1.0300	1.070000	1.010000	1.0300	0.000%	648,698	+541.748%
2024-09-18	1.0400	1.060000	1.000000	1.0300	+0.980%	610,759	+541.748%
2024-09-17	1.0700	1.100000	1.000000	1.0200	-4.673%	917,389	+548.039%
2024-09-16	0.9500	1.190000	0.944900	1.0700	+13.830%	4,492,504	+517.757%
2024-09-13	0.9100	0.958200	0.910000	0.9400	+3.070%	603,194	+603.191%
2024-09-12	0.9300	0.944900	0.885000	0.9120	-2.906%	810,811	+624.781%
2024-09-11	0.9500	0.960000	0.909100	0.9393	-2.156%	721,095	+603.716%
2024-09-10	0.9245	0.960000	0.924500	0.9600	+3.638%	253,506	+588.542%
2024-09-09	0.9800	0.980000	0.900000	0.9263	-2.577%	607,478	+613.592%
2024-09-06	0.9427	0.975000	0.930000	0.9508	-0.855%	417,055	+595.204%
2024-09-05	0.8890	0.990000	0.889000	0.9590	+7.826%	1,489,117	+589.260%

.dark-mode .qB4zhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qB4zhG{ color: #333333; background-color: white; border: 2px solid #333333; }TMCTMC the metals company Inc. Common Stockstock NASDAQ

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ