Dark

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Dec 22, 2025 3:59:56 PM EST

7.70USD-2.345%(-0.19)7,430,986

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 22, 2025 9:28:30 AM EST

8.05USD+2.028%(+0.16)120,597

After-hours

Dec 22, 2025 4:55:30 PM EST

7.74USD+0.450%(+0.03)23,607

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	8.0150	8.140000	7.660000	7.7100	-2.281%	7,430,986	0.000%
2025-12-19	7.0000	7.990000	6.950000	7.8900	+14.017%	10,613,811	-2.281%
2025-12-18	6.8950	7.140000	6.790000	6.9200	+1.915%	7,369,556	+11.416%
2025-12-17	6.9000	7.229900	6.745000	6.7900	-1.308%	9,427,129	+13.549%
2025-12-16	6.4450	6.910000	6.370000	6.8800	+6.173%	6,176,253	+12.064%
2025-12-15	6.7600	6.980000	6.285000	6.4800	-2.410%	8,895,492	+18.981%
2025-12-12	7.2900	7.345900	6.630000	6.6400	-9.905%	6,301,557	+16.114%
2025-12-11	6.8270	7.710000	6.770000	7.3700	+7.591%	8,234,376	+4.613%
2025-12-10	7.7000	7.700000	6.830000	6.8500	-11.499%	7,914,455	+12.555%
2025-12-09	7.6000	7.860000	7.350000	7.7400	-0.769%	5,830,487	-0.388%
2025-12-08	7.6100	8.140000	7.590000	7.8000	+2.767%	9,849,909	-1.154%
2025-12-05	7.7400	7.890000	7.570000	7.5900	-2.692%	6,118,536	+1.581%
2025-12-04	7.4300	8.080000	7.300000	7.8000	+1.036%	10,793,123	-1.154%
2025-12-03	7.2300	7.750000	7.014500	7.7200	+4.324%	11,002,391	-0.130%
2025-12-02	6.7700	7.640000	6.720000	7.4000	+17.741%	23,029,627	+4.189%
2025-12-01	6.6100	6.660000	6.260000	6.2850	-9.698%	11,604,059	+22.673%
2025-11-28	6.5600	7.070000	6.278600	6.9600	+19.383%	17,706,065	+10.776%
2025-11-26	5.5300	5.975000	5.470000	5.8300	+7.366%	16,245,598	+32.247%
2025-11-25	5.3200	5.440000	5.030000	5.4300	+1.685%	4,455,307	+41.989%
2025-11-24	5.2300	5.379900	5.150000	5.3400	+3.288%	4,188,366	+44.382%
2025-11-21	5.1800	5.220000	4.870000	5.1700	-0.768%	5,781,831	+49.130%
2025-11-20	5.4900	5.990000	5.200000	5.2100	-2.617%	9,534,966	+47.985%
2025-11-19	5.7600	5.870000	5.340000	5.3500	-1.292%	14,337,649	+44.112%
2025-11-18	4.8500	5.450000	4.790000	5.4200	+10.952%	11,607,195	+42.251%
2025-11-17	5.0650	5.068200	4.750000	4.8850	-3.839%	5,825,015	+57.830%
2025-11-14	4.9600	5.120000	4.800000	5.0800	-1.741%	9,796,592	+51.772%
2025-11-13	5.6500	5.670000	5.140000	5.1700	-8.333%	7,073,038	+49.130%
2025-11-12	5.8600	5.880000	5.490000	5.6400	-3.259%	4,280,783	+36.702%
2025-11-11	5.8200	5.885800	5.605000	5.8300	-1.354%	4,965,235	+32.247%
2025-11-10	6.0500	6.135000	5.900000	5.9100	+3.141%	5,322,408	+30.457%
2025-11-07	5.3100	5.755000	5.290000	5.7300	+3.617%	8,491,738	+34.555%
2025-11-06	6.1100	6.120000	5.500000	5.5300	-7.833%	8,908,625	+39.421%
2025-11-05	6.0200	6.110618	5.885000	6.0000	+0.167%	5,285,564	+28.500%
2025-11-04	6.0300	6.265000	5.922500	5.9900	-6.333%	5,888,894	+28.715%
2025-11-03	7.0500	7.050000	6.260000	6.3950	-9.547%	7,997,516	+20.563%
2025-10-31	7.1600	7.210000	6.960000	7.0700	-0.702%	4,863,388	+9.052%
2025-10-30	7.0500	7.295000	6.790000	7.1200	+3.488%	7,022,073	+8.287%
2025-10-29	7.2000	7.220000	6.780000	6.8800	-1.574%	5,519,195	+12.064%
2025-10-28	6.8500	7.020000	6.710000	6.9900	+1.599%	5,964,886	+10.300%
2025-10-27	6.8060	7.046000	6.640000	6.8800	-3.506%	8,620,678	+12.064%
2025-10-24	7.3500	7.540000	7.110000	7.1300	-0.280%	5,267,178	+8.135%
2025-10-23	7.3250	7.390000	7.125000	7.1500	-1.515%	4,556,164	+7.832%
2025-10-22	7.4200	7.800000	6.975000	7.2600	-7.042%	13,034,521	+6.198%
2025-10-21	8.0000	8.150000	7.730000	7.8100	-6.802%	7,092,920	-1.280%
2025-10-20	8.4200	8.590000	7.920000	8.3800	+2.320%	6,698,854	-7.995%
2025-10-17	8.1200	8.340000	8.010000	8.1900	-5.754%	8,962,420	-5.861%
2025-10-16	9.8400	9.870000	8.530000	8.6900	-9.573%	14,080,541	-11.277%
2025-10-15	10.6700	10.729900	9.310000	9.6100	-10.103%	16,493,130	-19.771%
2025-10-14	10.7450	10.870000	9.750000	10.6900	0.000%	21,740,533	-27.877%
2025-10-13	9.2600	11.350000	9.220000	10.6900	+20.315%	28,349,972	-27.877%
2025-10-10	9.5000	10.070000	8.805000	8.8850	-5.277%	19,925,965	-13.225%
2025-10-09	9.6200	9.870000	9.060000	9.3800	+2.851%	16,173,166	-17.804%
2025-10-08	9.0400	9.130000	8.510200	9.1200	-1.724%	16,003,195	-15.461%
2025-10-07	8.0250	9.550000	7.960000	9.2800	+20.207%	33,987,747	-16.918%
2025-10-06	7.6300	7.905000	7.321200	7.7200	+4.184%	11,383,287	-0.130%
2025-10-03	7.2500	7.690000	7.110000	7.4100	+4.073%	10,655,414	+4.049%
2025-10-02	7.0700	7.220000	6.935000	7.1200	+2.594%	7,024,420	+8.287%
2025-10-01	6.3500	6.990000	6.300000	6.9400	+8.948%	9,077,249	+11.095%
2025-09-30	6.3900	6.580000	6.250000	6.3700	-1.546%	4,216,258	+21.036%
2025-09-29	6.4600	6.600000	6.233000	6.4700	+1.730%	5,044,270	+19.165%
2025-09-26	6.6500	6.670000	6.300000	6.3600	-3.049%	6,696,970	+21.226%
2025-09-25	6.0100	6.850000	5.800000	6.5600	+6.494%	16,032,852	+17.530%
2025-09-24	6.4900	6.580000	6.130000	6.1600	-2.532%	8,889,022	+25.162%
2025-09-23	5.8100	6.440000	5.800000	6.3200	+9.532%	12,092,408	+21.994%
2025-09-22	5.8100	6.140000	5.680000	5.7700	-0.345%	10,762,091	+33.622%
2025-09-19	5.6500	5.985000	5.648400	5.7900	+2.116%	7,321,049	+33.161%
2025-09-18	5.5200	5.790000	5.340000	5.6700	+3.279%	5,467,481	+35.979%
2025-09-17	5.5800	5.690000	5.350000	5.4900	-3.175%	5,324,307	+40.437%
2025-09-16	5.7750	5.980000	5.535000	5.6700	+4.420%	7,882,987	+35.979%
2025-09-15	5.5200	5.560000	5.260000	5.4300	-1.630%	5,056,344	+41.989%
2025-09-12	5.1800	5.640000	5.130000	5.5200	+6.770%	7,436,145	+39.674%
2025-09-11	5.1100	5.290000	5.060000	5.1700	+0.977%	4,657,846	+49.130%
2025-09-10	5.2200	5.365000	5.040000	5.1200	-1.538%	4,196,497	+50.586%
2025-09-09	5.1700	5.290000	5.050000	5.2000	-0.383%	3,991,834	+48.269%
2025-09-08	5.1200	5.320000	5.073200	5.2200	+1.953%	4,980,924	+47.701%
2025-09-05	5.1400	5.210000	4.930000	5.1200	0.000%	5,672,470	+50.586%
2025-09-04	5.5100	5.520000	5.060000	5.1200	-9.700%	9,250,759	+50.586%
2025-09-03	5.5100	5.902200	5.460000	5.6700	+4.228%	11,505,504	+35.979%
2025-09-02	5.4000	5.590000	5.160000	5.4400	+1.493%	9,719,656	+41.728%
2025-08-29	5.2200	5.450000	5.010000	5.3600	+1.901%	13,342,223	+43.843%
2025-08-28	5.3100	5.430000	5.240000	5.2600	-0.942%	4,878,954	+46.578%
2025-08-27	5.4000	5.410000	5.130000	5.3100	-1.117%	6,931,739	+45.198%
2025-08-26	5.0000	5.460000	4.900000	5.3700	+6.126%	9,834,787	+43.575%
2025-08-25	4.9000	5.290000	4.880000	5.0600	+4.115%	12,875,327	+52.372%
2025-08-22	4.9350	5.029900	4.835000	4.8600	-1.818%	8,080,925	+58.642%
2025-08-21	4.6000	5.015000	4.570000	4.9500	+5.996%	9,552,513	+55.758%
2025-08-20	4.6400	4.720000	4.371600	4.6700	-1.059%	6,794,273	+65.096%
2025-08-19	4.7500	4.770000	4.490000	4.7200	-1.461%	10,622,299	+63.347%
2025-08-18	4.9500	5.050000	4.740000	4.7900	-2.642%	6,680,987	+60.960%
2025-08-15	5.0000	5.034400	4.593500	4.9200	-9.057%	17,505,048	+56.707%
2025-08-14	5.3350	5.430000	5.200000	5.4100	-0.551%	8,758,697	+42.514%
2025-08-13	5.3700	5.630000	5.250000	5.4400	+2.448%	6,153,939	+41.728%
2025-08-12	5.3300	5.387500	5.235000	5.3100	-0.748%	4,678,334	+45.198%
2025-08-11	5.5200	5.555200	5.230000	5.3500	-4.804%	7,644,053	+44.112%
2025-08-08	5.5500	5.688100	5.470000	5.6200	+1.812%	5,644,165	+37.189%
2025-08-07	5.2300	5.610000	5.220600	5.5200	+5.143%	7,173,546	+39.674%
2025-08-06	5.1800	5.480000	5.110000	5.2500	+1.254%	8,367,969	+46.857%
2025-08-05	5.6800	5.730000	5.180000	5.1850	-8.149%	14,925,078	+48.698%
2025-08-04	6.6850	6.690000	5.280000	5.6450	-3.833%	33,077,789	+36.581%
2025-08-01	5.7500	5.990000	5.470000	5.8700	-1.178%	19,265,525	+31.346%
2025-07-31	6.1500	6.150000	5.660000	5.9400	-2.782%	12,807,860	+29.798%
2025-07-30	6.4300	6.490000	5.960000	6.1100	-7.564%	13,143,406	+26.187%
2025-07-29	7.4200	7.420000	6.580000	6.6100	-11.275%	11,524,770	+16.641%
2025-07-28	7.8000	7.830000	7.400000	7.4500	-4.365%	6,559,219	+3.490%
2025-07-25	7.9000	7.990000	7.670000	7.7900	-3.827%	7,447,091	-1.027%
2025-07-24	7.6100	8.630000	7.590000	8.1000	+6.160%	16,059,648	-4.815%
2025-07-23	7.3000	7.680000	7.210000	7.6300	+5.533%	8,021,374	+1.048%
2025-07-22	7.0100	7.320000	6.730000	7.2300	+2.408%	7,962,696	+6.639%
2025-07-21	7.7950	8.100000	7.000000	7.0600	-7.592%	15,144,962	+9.207%
2025-07-18	7.7950	7.861000	7.510000	7.6400	-3.291%	10,138,628	+0.916%
2025-07-17	7.6150	8.190000	7.420000	7.9000	+2.865%	12,946,854	-2.405%
2025-07-16	7.6000	7.690000	7.190000	7.6800	+1.453%	10,540,373	+0.391%
2025-07-15	7.4550	7.850000	7.120000	7.5700	+3.984%	17,875,305	+1.849%
2025-07-14	6.5200	7.300000	6.330000	7.2800	+10.807%	13,757,613	+5.907%
2025-07-11	6.7500	6.930000	6.500000	6.5700	-4.088%	8,048,613	+17.352%
2025-07-10	6.7500	7.250000	6.600000	6.8500	+9.250%	17,737,333	+12.555%
2025-07-09	6.5400	6.700000	6.270000	6.2700	-4.421%	6,840,836	+22.967%
2025-07-08	6.6600	6.759900	6.290000	6.5600	-1.353%	8,169,929	+17.530%
2025-07-07	6.9200	6.999900	6.535000	6.6500	-6.470%	10,204,685	+15.940%
2025-07-03	6.6600	7.350000	6.535000	7.1100	+11.442%	19,253,091	+8.439%
2025-07-02	5.9300	6.450000	5.830000	6.3800	+7.407%	13,645,960	+20.846%
2025-07-01	6.5000	6.535000	5.850000	5.9400	-10.000%	12,028,098	+29.798%
2025-06-30	6.8900	6.900000	6.450000	6.6000	-3.084%	8,932,927	+16.818%
2025-06-27	7.0000	7.147600	6.710000	6.8100	-5.153%	9,439,325	+13.216%
2025-06-26	7.8750	7.909400	7.150000	7.1800	-4.139%	15,489,520	+7.382%
2025-06-25	7.3100	8.115000	7.240000	7.4900	+13.313%	28,380,661	+2.937%
2025-06-24	6.7450	6.880000	6.310000	6.6100	+0.762%	8,655,809	+16.641%
2025-06-23	6.6000	6.740000	6.250000	6.5600	0.000%	8,766,006	+17.530%
2025-06-20	7.2500	7.400000	6.480000	6.5600	-2.815%	20,893,440	+17.530%
2025-06-18	6.0650	7.300000	5.910000	6.7500	+24.081%	47,177,221	+14.222%
2025-06-17	5.5000	5.810000	5.300000	5.4400	-2.683%	13,568,984	+41.728%
2025-06-16	4.6300	5.660000	4.585000	5.5900	+28.802%	23,778,430	+37.925%
2025-06-13	4.5500	4.740000	4.330000	4.3400	-9.583%	6,791,297	+77.650%
2025-06-12	4.3000	4.935000	4.260000	4.8000	+10.599%	12,152,227	+60.625%
2025-06-11	4.2000	4.410000	3.950000	4.3400	+2.358%	6,405,276	+77.650%
2025-06-10	4.3800	4.380000	4.100000	4.2400	-2.975%	4,224,190	+81.840%
2025-06-09	4.1400	4.420000	4.000200	4.3700	+6.585%	5,899,053	+76.430%
2025-06-06	4.1400	4.230000	4.060000	4.1000	+0.490%	2,691,386	+88.049%
2025-06-05	4.2300	4.250000	3.980000	4.0800	-3.774%	5,138,828	+88.971%
2025-06-04	4.2150	4.340000	4.155000	4.2400	+0.713%	4,839,744	+81.840%
2025-06-03	4.0000	4.260000	3.940000	4.2100	+5.779%	4,822,264	+83.135%
2025-06-02	4.5550	4.590000	3.930000	3.9800	-10.962%	9,150,959	+93.719%
2025-05-30	4.3500	4.500000	4.170000	4.4700	+2.759%	8,799,696	+72.483%
2025-05-29	4.8000	5.020000	4.305000	4.3500	-7.839%	8,757,407	+77.241%
2025-05-28	4.7200	5.090000	4.460000	4.7200	+0.640%	9,995,710	+63.347%
2025-05-27	4.8000	5.160000	4.340000	4.6900	+1.515%	22,676,511	+64.392%
2025-05-23	4.2800	4.750000	4.120000	4.6200	+7.442%	11,417,859	+66.883%
2025-05-22	4.3600	4.419500	4.260000	4.3000	-2.050%	4,915,522	+79.302%
2025-05-21	4.4780	4.840000	4.205000	4.3900	-1.790%	11,646,238	+75.626%
2025-05-20	4.5400	4.635000	4.321600	4.4700	+0.449%	11,757,769	+72.483%
2025-05-19	3.6300	4.560000	3.540000	4.4500	+22.253%	24,111,766	+73.258%
2025-05-16	3.4350	3.670000	3.310000	3.6400	+10.303%	9,806,617	+111.813%
2025-05-15	3.0000	3.460000	3.000000	3.3000	+10.368%	11,650,827	+133.636%
2025-05-14	2.9200	3.075000	2.830000	2.9900	+0.673%	7,603,880	+157.860%
2025-05-13	3.1900	3.220000	2.930000	2.9700	-5.414%	5,861,433	+159.596%
2025-05-12	3.1700	3.390000	3.105000	3.1400	+0.965%	9,292,268	+145.541%
2025-05-09	3.0300	3.130000	2.980000	3.1100	+2.303%	4,122,261	+147.910%
2025-05-08	2.9750	3.070000	2.860000	3.0400	+4.467%	3,992,129	+153.618%
2025-05-07	3.0300	3.050000	2.811400	2.9100	-5.825%	6,272,791	+164.948%
2025-05-06	3.0600	3.300000	3.000000	3.0900	-0.962%	7,052,955	+149.515%
2025-05-05	3.0350	3.120000	2.940000	3.1200	+4.698%	5,554,109	+147.115%
2025-05-02	3.1500	3.340000	2.955000	2.9800	-3.871%	8,583,164	+158.725%
2025-05-01	3.0800	3.140000	2.915000	3.1000	-1.274%	6,190,844	+148.710%
2025-04-30	3.1250	3.140000	2.920000	3.1400	-4.268%	6,421,673	+145.541%
2025-04-29	3.6000	3.600000	3.110000	3.2800	-0.906%	14,185,313	+135.061%
2025-04-28	3.2800	3.690000	3.265000	3.3100	+8.525%	15,387,781	+132.931%
2025-04-25	3.5000	3.515000	2.915000	3.0500	-17.344%	21,902,277	+152.787%
2025-04-24	2.5800	3.800000	2.575000	3.6900	+44.706%	65,605,673	+108.943%
2025-04-23	2.3700	2.600000	2.319400	2.5500	+8.051%	6,193,965	+202.353%
2025-04-22	2.4400	2.460000	2.260000	2.3600	-3.279%	4,174,226	+226.695%
2025-04-21	2.9400	2.970000	2.220000	2.4400	-17.568%	12,240,575	+215.984%
2025-04-17	2.7800	3.150000	2.720000	2.9600	+6.093%	13,155,765	+160.473%
2025-04-16	2.8800	3.090000	2.670000	2.7900	-2.787%	16,223,548	+176.344%
2025-04-15	3.5650	3.570000	2.630000	2.8700	+1.413%	40,977,152	+168.641%
2025-04-14	2.4000	2.870000	2.150000	2.8300	+45.128%	29,891,681	+172.438%
2025-04-11	1.8700	1.970000	1.840000	1.9500	+4.839%	2,134,063	+295.385%
2025-04-10	1.7400	1.940000	1.710800	1.8600	+3.911%	3,443,549	+314.516%
2025-04-09	1.6200	1.810000	1.600000	1.7900	+10.494%	2,461,576	+330.726%
2025-04-08	1.8400	1.840000	1.600000	1.6200	-7.955%	4,067,528	+375.926%
2025-04-07	1.6500	1.899900	1.650000	1.7600	-3.825%	3,025,602	+338.068%
2025-04-04	1.8900	1.900000	1.750000	1.8300	-6.154%	3,012,836	+321.311%
2025-04-03	1.7800	1.980000	1.770000	1.9500	+0.515%	3,888,720	+295.385%
2025-04-02	1.6400	1.950000	1.610000	1.9400	+16.867%	4,811,843	+297.423%
2025-04-01	1.7900	1.820000	1.610000	1.6600	-3.488%	7,306,110	+364.458%
2025-03-31	1.6900	2.170000	1.570000	1.7200	0.000%	13,344,857	+348.256%
2025-03-28	1.9800	2.100000	1.690000	1.7200	+1.176%	9,627,535	+348.256%
2025-03-27	1.6900	1.740000	1.650000	1.7000	+2.410%	1,550,093	+353.529%
2025-03-26	1.7900	1.790000	1.650000	1.6600	-7.263%	1,890,880	+364.458%
2025-03-25	1.8000	1.815500	1.744900	1.7900	+0.562%	910,547	+330.726%
2025-03-24	1.8400	1.870000	1.755000	1.7800	-2.198%	1,298,689	+333.146%
2025-03-21	1.7800	1.820000	1.770000	1.8200	+2.825%	1,901,232	+323.626%
2025-03-20	1.8600	1.865000	1.760000	1.7700	-5.348%	920,632	+335.593%
2025-03-19	1.9000	1.915000	1.860000	1.8700	-1.058%	1,044,477	+312.299%
2025-03-18	1.8100	1.890000	1.780000	1.8900	+4.420%	1,072,712	+307.937%
2025-03-17	1.8500	1.890000	1.800000	1.8100	-2.162%	1,250,388	+325.967%
2025-03-14	1.7400	1.850000	1.740000	1.8500	+6.936%	774,169	+316.757%
2025-03-13	1.7800	1.805000	1.700000	1.7300	-2.809%	972,294	+345.665%
2025-03-12	1.7800	1.820000	1.720000	1.7800	+1.714%	803,587	+333.146%
2025-03-11	1.7200	1.780000	1.660000	1.7500	+0.575%	1,286,017	+340.571%
2025-03-10	1.7900	1.840000	1.705000	1.7400	-4.396%	1,702,953	+343.103%
2025-03-07	1.9300	1.947400	1.794000	1.8200	-4.712%	1,495,222	+323.626%
2025-03-06	1.8500	2.020000	1.810500	1.9100	+1.596%	3,182,482	+303.665%
2025-03-05	1.7200	1.890000	1.700000	1.8800	+11.905%	2,621,956	+310.106%
2025-03-04	1.6500	1.730000	1.610000	1.6800	-0.592%	1,784,230	+358.929%
2025-03-03	1.7400	1.790000	1.650000	1.6900	-1.170%	1,345,165	+356.213%
2025-02-28	1.6700	1.790000	1.625000	1.7100	+0.588%	1,886,166	+350.877%
2025-02-27	1.9000	1.980000	1.670000	1.7000	-8.602%	2,194,487	+353.529%
2025-02-26	1.8500	1.920000	1.840000	1.8600	+0.541%	891,357	+314.516%
2025-02-25	1.9700	1.970000	1.730000	1.8500	-6.091%	2,539,317	+316.757%
2025-02-24	2.0750	2.160000	1.920000	1.9700	+0.510%	2,696,225	+291.371%
2025-02-21	2.1900	2.235000	1.920000	1.9600	-11.712%	3,710,634	+293.367%
2025-02-20	2.2900	2.390000	2.140000	2.2200	-6.329%	3,553,202	+247.297%
2025-02-19	2.2500	2.550000	2.200000	2.3700	+14.493%	10,623,468	+225.316%
2025-02-18	1.8800	2.080000	1.835000	2.0700	+10.106%	4,284,689	+272.464%
2025-02-14	1.8400	1.880000	1.825000	1.8800	+1.075%	1,318,644	+310.106%
2025-02-13	1.8000	1.869800	1.780000	1.8600	+5.682%	1,734,190	+314.516%
2025-02-12	1.7500	1.880000	1.710000	1.7600	-1.676%	2,131,359	+338.068%
2025-02-11	1.8800	1.880000	1.775000	1.7900	-3.763%	1,600,092	+330.726%
2025-02-10	1.8400	1.890000	1.810000	1.8600	+2.762%	2,353,404	+314.516%
2025-02-07	1.8300	1.890000	1.770000	1.8100	-0.549%	1,986,131	+325.967%
2025-02-06	1.8100	1.870000	1.765000	1.8200	+1.111%	2,570,729	+323.626%
2025-02-05	1.7500	1.870000	1.665000	1.8000	+4.046%	2,460,574	+328.333%
2025-02-04	1.8100	1.940000	1.710000	1.7300	-2.809%	5,689,668	+345.665%
2025-02-03	1.5800	1.829900	1.550000	1.7800	+9.202%	4,313,738	+333.146%
2025-01-31	1.6600	1.720000	1.610000	1.6300	-1.212%	1,920,745	+373.006%
2025-01-30	1.5100	1.700000	1.470000	1.6500	+11.486%	2,384,540	+367.273%
2025-01-29	1.5700	1.577900	1.440000	1.4800	-4.516%	1,504,950	+420.946%
2025-01-28	1.5200	1.610000	1.445000	1.5500	+6.897%	1,775,529	+397.419%
2025-01-27	1.5300	1.540000	1.420000	1.4500	-7.643%	1,885,991	+431.724%
2025-01-24	1.5800	1.660000	1.520000	1.5700	0.000%	2,686,295	+391.083%
2025-01-23	1.5700	1.590000	1.415000	1.5700	+0.641%	2,942,882	+391.083%
2025-01-22	1.6200	1.620000	1.510000	1.5600	-3.704%	2,217,022	+394.231%
2025-01-21	1.6300	1.710000	1.330100	1.6200	+1.887%	8,499,081	+375.926%
2025-01-17	1.7900	1.880000	1.465000	1.5900	+1.274%	16,346,691	+384.906%
2025-01-16	1.3000	1.595000	1.285500	1.5700	+20.769%	11,496,000	+391.083%
2025-01-15	1.1100	1.320000	1.100000	1.3000	+23.810%	6,703,346	+493.077%
2025-01-14	1.0700	1.087500	1.020000	1.0500	-1.869%	978,372	+634.286%
2025-01-13	1.1300	1.150000	1.040000	1.0700	-6.140%	1,595,203	+620.561%
2025-01-10	1.1200	1.180000	1.100000	1.1400	+4.587%	1,568,636	+576.316%
2025-01-08	1.1700	1.180000	1.060000	1.0900	-8.403%	1,574,014	+607.339%
2025-01-07	1.1400	1.190000	1.090100	1.1900	+4.386%	1,177,824	+547.899%
2025-01-06	1.2500	1.270000	1.050000	1.1400	-8.800%	4,071,635	+576.316%
2025-01-03	1.2000	1.270000	1.120000	1.2500	+4.167%	2,020,511	+516.800%
2025-01-02	1.1400	1.200000	1.110000	1.2000	+7.143%	1,642,362	+542.500%
2024-12-31	1.2000	1.200000	1.080000	1.1200	-6.667%	2,091,006	+588.393%
2024-12-30	1.1100	1.210000	1.030000	1.2000	+9.091%	4,248,613	+542.500%
2024-12-27	0.8795	1.100000	0.846600	1.1000	+25.000%	7,663,049	+600.909%
2024-12-26	0.8775	0.889900	0.841500	0.8800	+0.102%	1,543,345	+776.136%
2024-12-24	0.8621	0.886919	0.811100	0.8791	+3.424%	1,164,870	+777.033%
2024-12-23	0.7400	0.908700	0.740000	0.8500	+14.865%	2,997,207	+807.059%
2024-12-20	0.7300	0.760000	0.730000	0.7400	+2.069%	1,115,658	+941.892%
2024-12-19	0.7660	0.784900	0.721000	0.7250	-5.352%	1,848,907	+963.448%
2024-12-18	0.7900	0.800000	0.750000	0.7660	-4.584%	3,772,602	+906.527%
2024-12-17	0.7950	0.810000	0.785000	0.8028	-0.397%	998,367	+860.389%
2024-12-16	0.8000	0.818400	0.788000	0.8060	+0.750%	1,014,394	+856.576%
2024-12-13	0.7900	0.821700	0.785000	0.8000	+0.553%	1,406,449	+863.750%
2024-12-12	0.8000	0.818900	0.770000	0.7956	-0.525%	1,819,848	+869.080%
2024-12-11	0.8100	0.829800	0.790000	0.7998	+0.490%	1,016,804	+863.991%
2024-12-10	0.8400	0.850000	0.787600	0.7959	-6.771%	1,785,814	+868.715%
2024-12-09	0.8500	0.900000	0.845000	0.8537	-0.327%	750,282	+803.128%
2024-12-06	0.8500	0.879000	0.842600	0.8565	+0.990%	570,297	+800.175%
2024-12-05	0.8911	0.919000	0.833400	0.8481	-5.976%	1,024,911	+809.091%
2024-12-04	0.9000	0.950000	0.873400	0.9020	+1.348%	1,450,021	+754.767%
2024-12-03	0.8038	0.895000	0.798000	0.8900	+10.945%	2,275,334	+766.292%
2024-12-02	0.8500	0.860000	0.780000	0.8022	-5.401%	3,367,468	+861.107%
2024-11-29	0.8500	0.883100	0.835100	0.8480	+0.844%	511,496	+809.198%
2024-11-27	0.8502	0.889900	0.835150	0.8409	+0.767%	897,211	+816.875%
2024-11-26	0.8976	0.920000	0.834500	0.8345	-7.391%	1,791,265	+823.907%
2024-11-25	0.9047	0.948000	0.901100	0.9011	-1.787%	968,287	+755.621%
2024-11-22	0.8900	0.930000	0.890000	0.9175	+3.966%	1,011,764	+740.327%
2024-11-21	0.8950	0.950000	0.875000	0.8825	-2.140%	2,017,115	+773.654%
2024-11-20	0.9095	0.939999	0.894000	0.9018	-1.335%	1,283,428	+754.957%
2024-11-19	0.9324	0.970000	0.910000	0.9140	-4.543%	1,533,114	+743.545%
2024-11-18	1.0000	1.071000	0.920100	0.9575	-3.769%	6,747,851	+705.222%
2024-11-15	0.9600	1.030000	0.950000	0.9950	+4.079%	1,659,503	+674.874%
2024-11-14	0.9800	0.980000	0.920000	0.9560	-0.042%	1,829,098	+706.485%
2024-11-13	0.9800	0.988800	0.925000	0.9564	-2.408%	1,731,841	+706.148%
2024-11-12	0.9600	0.980000	0.951601	0.9800	+0.916%	852,166	+686.735%
2024-11-11	0.9781	0.990000	0.940200	0.9711	-0.655%	1,361,308	+693.945%
2024-11-08	0.9900	1.000000	0.940000	0.9775	-1.936%	745,913	+688.747%
2024-11-07	1.0000	1.000000	0.980300	0.9968	-0.320%	466,042	+673.475%
2024-11-06	1.0100	1.010000	0.981000	1.0000	+1.256%	1,012,098	+671.000%
2024-11-05	0.9626	0.989600	0.960000	0.9876	+1.814%	344,587	+680.680%
2024-11-04	0.9900	1.000000	0.927700	0.9700	-2.119%	771,160	+694.845%
2024-11-01	0.9800	1.010000	0.970000	0.9910	+0.212%	335,202	+678.002%
2024-10-31	0.9600	0.990000	0.943300	0.9889	+1.436%	716,172	+679.654%
2024-10-30	0.9842	0.990000	0.970000	0.9749	-1.525%	741,638	+690.850%
2024-10-29	1.0000	1.000000	0.967000	0.9900	+0.071%	476,584	+678.788%
2024-10-28	0.9936	1.010000	0.980000	0.9893	-0.403%	330,363	+679.339%
2024-10-25	0.9900	1.010000	0.980100	0.9933	-0.050%	455,242	+676.201%
2024-10-24	0.9900	0.995000	0.975000	0.9938	-0.600%	359,071	+675.810%
2024-10-23	1.0100	1.010000	0.983000	0.9998	-1.010%	487,425	+671.154%
2024-10-22	1.0000	1.010000	0.980900	1.0100	+1.000%	1,257,044	+663.366%
2024-10-21	1.0200	1.030000	0.999730	1.0000	-1.961%	960,554	+671.000%
2024-10-18	1.0200	1.020000	1.000000	1.0200	+2.000%	282,808	+655.882%
2024-10-17	1.0000	1.020000	0.975001	1.0000	+0.533%	565,909	+671.000%
2024-10-16	1.0000	1.010000	0.980300	0.9947	-1.515%	485,934	+675.108%
2024-10-15	1.0200	1.020000	1.000000	1.0100	-0.980%	420,654	+663.366%
2024-10-14	1.0400	1.040000	1.000000	1.0200	-0.971%	293,996	+655.882%
2024-10-11	1.0200	1.040000	1.020000	1.0300	0.000%	262,244	+648.544%
2024-10-10	0.9909	1.030000	0.989500	1.0300	+3.000%	418,964	+648.544%
2024-10-09	1.0100	1.015000	0.979200	1.0000	-0.990%	647,209	+671.000%
2024-10-08	1.0200	1.020000	1.010000	1.0100	-0.980%	247,110	+663.366%
2024-10-07	1.0600	1.060000	0.973000	1.0200	-3.774%	976,845	+655.882%
2024-10-04	1.0600	1.070000	1.030000	1.0600	0.000%	344,070	+627.358%
2024-10-03	1.0600	1.068600	1.030000	1.0600	0.000%	259,002	+627.358%
2024-10-02	1.0500	1.060000	1.030000	1.0600	0.000%	291,812	+627.358%
2024-10-01	1.0500	1.060000	1.040000	1.0600	0.000%	385,917	+627.358%
2024-09-30	1.0500	1.080000	1.030300	1.0600	+0.952%	278,375	+627.358%
2024-09-27	1.0400	1.100000	1.030000	1.0500	0.000%	708,017	+634.286%
2024-09-26	1.0200	1.070000	1.020000	1.0500	+2.941%	610,724	+634.286%
2024-09-25	1.0100	1.060000	1.000000	1.0200	-0.971%	808,318	+655.882%
2024-09-24	1.0400	1.060000	1.000000	1.0300	-1.905%	882,843	+648.544%
2024-09-23	1.0300	1.060000	0.999400	1.0500	+1.942%	551,814	+634.286%
2024-09-20	1.0300	1.030000	0.995000	1.0300	0.000%	381,144	+648.544%
2024-09-19	1.0300	1.070000	1.010000	1.0300	0.000%	648,698	+648.544%
2024-09-18	1.0400	1.060000	1.000000	1.0300	+0.980%	610,759	+648.544%
2024-09-17	1.0700	1.100000	1.000000	1.0200	-4.673%	917,389	+655.882%
2024-09-16	0.9500	1.190000	0.944900	1.0700	+13.830%	4,492,504	+620.561%
2024-09-13	0.9100	0.958200	0.910000	0.9400	+3.070%	603,194	+720.213%
2024-09-12	0.9300	0.944900	0.885000	0.9120	-2.906%	810,811	+745.395%
2024-09-11	0.9500	0.960000	0.909100	0.9393	-2.156%	721,095	+720.824%
2024-09-10	0.9245	0.960000	0.924500	0.9600	+3.638%	253,506	+703.125%
2024-09-09	0.9800	0.980000	0.900000	0.9263	-2.577%	607,478	+732.344%
2024-09-06	0.9427	0.975000	0.930000	0.9508	-0.855%	417,055	+710.896%
2024-09-05	0.8890	0.990000	0.889000	0.9590	+7.826%	1,489,117	+703.962%
2024-09-04	0.8900	0.898600	0.870000	0.8894	-2.070%	1,186,509	+766.877%
2024-09-03	0.9989	0.998900	0.892000	0.9082	-7.984%	1,132,739	+748.932%
2024-08-30	0.9600	0.998500	0.950100	0.9870	+3.546%	347,165	+681.155%
2024-08-29	0.9700	1.010000	0.952900	0.9532	-2.735%	539,163	+708.854%
2024-08-28	1.0400	1.040000	0.960000	0.9800	-6.667%	881,613	+686.735%
2024-08-27	1.0600	1.070000	1.000000	1.0500	-0.943%	813,971	+634.286%
2024-08-26	1.0700	1.080000	1.045000	1.0600	0.000%	417,990	+627.358%
2024-08-23	1.0300	1.070000	1.020000	1.0600	+1.923%	325,613	+627.358%
2024-08-22	1.0800	1.080000	1.000000	1.0400	-3.704%	607,831	+641.346%
2024-08-21	1.0500	1.120000	1.020000	1.0800	+2.857%	737,306	+613.889%
2024-08-20	1.0400	1.050000	1.000000	1.0500	0.000%	556,680	+634.286%
2024-08-19	1.0700	1.080000	1.030000	1.0500	-1.869%	508,377	+634.286%
2024-08-16	1.0500	1.100000	1.030000	1.0700	-2.727%	672,578	+620.561%
2024-08-15	1.0100	1.100000	0.990100	1.1000	+12.096%	1,646,846	+600.909%
2024-08-14	0.9400	0.999900	0.920100	0.9813	+4.394%	775,044	+685.692%
2024-08-13	0.9700	0.989800	0.940000	0.9400	-2.591%	570,181	+720.213%
2024-08-12	1.0200	1.030000	0.965000	0.9650	-5.392%	690,422	+698.964%
2024-08-09	1.0300	1.039300	0.996000	1.0200	0.000%	307,639	+655.882%
2024-08-08	0.9915	1.030000	0.965000	1.0200	+5.068%	413,415	+655.882%
2024-08-07	1.0800	1.080000	0.970000	0.9708	-8.415%	1,139,229	+694.190%
2024-08-06	0.9901	1.060000	0.970000	1.0600	+9.459%	776,556	+627.358%
2024-08-05	0.9000	0.976900	0.797900	0.9684	-5.981%	3,533,873	+696.159%
2024-08-02	1.0500	1.050000	0.970200	1.0300	-0.962%	1,982,295	+648.544%
2024-08-01	1.0900	1.090000	1.020000	1.0400	-3.704%	1,154,305	+641.346%
2024-07-31	1.1100	1.130000	1.060000	1.0800	-3.571%	1,009,490	+613.889%
2024-07-30	1.1300	1.150000	1.100000	1.1200	-0.885%	524,218	+588.393%
2024-07-29	1.1800	1.180000	1.110000	1.1300	-2.586%	972,704	+582.301%
2024-07-26	1.2200	1.225000	1.140000	1.1600	-2.521%	721,574	+564.655%
2024-07-25	1.1000	1.200000	1.080000	1.1900	+6.250%	1,279,396	+547.899%
2024-07-24	1.2000	1.218000	1.100000	1.1200	-6.667%	2,404,293	+588.393%
2024-07-23	1.3000	1.300000	1.200000	1.2000	-8.046%	2,014,111	+542.500%
2024-07-22	1.3300	1.345000	1.250000	1.3050	-0.382%	1,440,129	+490.805%
2024-07-19	1.3500	1.360000	1.300000	1.3100	-2.963%	706,662	+488.550%
2024-07-18	1.3900	1.390100	1.300000	1.3500	-2.174%	1,514,444	+471.111%
2024-07-17	1.4500	1.460000	1.370000	1.3800	-5.479%	1,465,213	+458.696%
2024-07-16	1.4500	1.490000	1.440000	1.4600	+0.690%	1,457,718	+428.082%
2024-07-15	1.4300	1.490000	1.430000	1.4500	+1.399%	1,846,003	+431.724%
2024-07-12	1.4200	1.470000	1.400000	1.4300	0.000%	1,110,513	+439.161%
2024-07-11	1.4300	1.470000	1.410000	1.4300	0.000%	802,898	+439.161%
2024-07-10	1.4600	1.480000	1.410000	1.4300	-4.027%	973,813	+439.161%
2024-07-09	1.5600	1.580000	1.460000	1.4900	-4.487%	931,358	+417.450%
2024-07-08	1.5200	1.620000	1.520000	1.5600	+2.632%	1,641,158	+394.231%
2024-07-05	1.3800	1.520000	1.375000	1.5200	+10.145%	1,285,999	+407.237%
2024-07-03	1.4100	1.430000	1.380000	1.3800	-2.128%	452,225	+458.696%

.dark-mode .Xv4zrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xv4zrs{ 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