Dark

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:58 PM EDT

4.57USD+10.801%(+0.45)11,868,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:52:26 AM EDT

4.38USD+6.311%(+0.26)22

After-hours

Aug 7, 2026 4:59:30 PM EDT

4.53USD-0.767%(-0.04)337,746

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.4500	4.735000	4.3200	4.5700	+10.922%	11,868,042	0.000%
2026-08-06	4.0000	4.210000	3.9300	4.1200	+2.488%	4,086,755	+10.922%
2026-08-05	4.0300	4.140000	3.9250	4.0200	+1.772%	4,589,363	+13.682%
2026-08-04	3.8500	4.020000	3.7700	3.9500	+7.629%	4,314,459	+15.696%
2026-08-03	3.5500	3.690000	3.4750	3.6700	+3.090%	3,314,390	+24.523%
2026-07-31	3.6650	3.740000	3.5300	3.5600	-1.657%	3,243,094	+28.371%
2026-07-30	3.5400	3.670000	3.5000	3.6200	+4.928%	3,871,324	+26.243%
2026-07-29	3.6300	3.630000	3.4000	3.4500	-3.900%	4,918,848	+32.464%
2026-07-28	3.6950	3.695000	3.4450	3.5900	-5.026%	4,717,463	+27.298%
2026-07-27	3.7300	3.900000	3.6500	3.7800	+2.997%	3,427,852	+20.899%
2026-07-24	3.8300	3.830000	3.6500	3.6700	-3.675%	4,157,997	+24.523%
2026-07-23	3.8500	3.959800	3.7800	3.8100	-3.053%	2,391,445	+19.948%
2026-07-22	4.0000	4.060000	3.8900	3.9300	-2.239%	2,605,099	+16.285%
2026-07-21	3.8300	4.060000	3.8050	4.0200	+8.065%	3,734,033	+13.682%
2026-07-20	3.7800	3.800000	3.6300	3.7200	-0.535%	3,545,861	+22.849%
2026-07-17	3.6440	3.830000	3.5700	3.7400	-0.532%	3,425,813	+22.193%
2026-07-16	3.9800	4.000000	3.7100	3.7600	-8.516%	6,566,944	+21.543%
2026-07-15	4.1900	4.270000	3.9800	4.1100	-1.675%	3,494,782	+11.192%
2026-07-14	4.0800	4.250000	4.0400	4.1800	+4.762%	2,952,390	+9.330%
2026-07-13	4.1300	4.200000	3.9300	3.9900	-5.226%	3,847,407	+14.536%
2026-07-10	4.1700	4.295000	4.0700	4.2100	+1.446%	3,174,493	+8.551%
2026-07-09	4.0400	4.220000	4.0150	4.1500	+3.234%	3,732,250	+10.120%
2026-07-08	3.9350	4.060000	3.8426	4.0200	-0.495%	6,242,263	+13.682%
2026-07-07	4.1800	4.180000	3.8650	4.0400	-4.717%	8,128,961	+13.119%
2026-07-06	4.2400	4.348400	4.2050	4.2400	+0.236%	3,450,829	+7.783%
2026-07-02	4.4000	4.578300	4.1700	4.2300	-2.982%	4,209,582	+8.038%
2026-07-01	4.3550	4.540000	4.3400	4.3600	-1.580%	3,610,878	+4.817%
2026-06-30	4.3000	4.500700	4.2600	4.4300	+4.728%	4,298,304	+3.160%
2026-06-29	4.2600	4.350000	4.1100	4.2300	-0.471%	4,535,330	+8.038%
2026-06-26	4.3300	4.435000	4.1791	4.2500	-4.279%	8,849,528	+7.529%
2026-06-25	4.6000	4.680000	4.3950	4.4400	-2.632%	3,940,577	+2.928%
2026-06-24	4.7500	4.750000	4.4550	4.5600	-5.394%	5,793,324	+0.219%
2026-06-23	4.8300	5.040000	4.7920	4.8200	-2.626%	4,212,946	-5.187%
2026-06-22	5.0500	5.219900	4.9300	4.9500	-3.509%	5,109,982	-7.677%
2026-06-18	5.1600	5.217900	5.0000	5.1300	+0.391%	3,896,384	-10.916%
2026-06-17	5.1900	5.420000	5.1100	5.1100	-1.541%	4,511,525	-10.568%
2026-06-16	5.3450	5.430000	5.1800	5.1900	-2.809%	4,807,306	-11.946%
2026-06-15	5.7350	5.790000	5.3300	5.3400	-1.657%	5,587,739	-14.419%
2026-06-12	5.1600	5.815000	5.1400	5.4300	+5.848%	10,143,126	-15.838%
2026-06-11	4.8600	5.140000	4.8400	5.1300	+6.211%	5,288,835	-10.916%
2026-06-10	4.9300	5.050000	4.8000	4.8300	-3.593%	6,428,547	-5.383%
2026-06-09	5.1700	5.200000	4.7800	5.0100	-1.957%	7,185,704	-8.782%
2026-06-08	5.2900	5.300000	5.0700	5.1100	-0.195%	4,423,449	-10.568%
2026-06-05	5.8100	5.850000	5.0800	5.1200	-14.524%	8,724,231	-10.742%
2026-06-04	6.0600	6.175000	5.8500	5.9900	-2.124%	5,688,090	-23.706%
2026-06-03	6.3450	6.389900	6.0400	6.1200	-5.701%	7,282,750	-25.327%
2026-06-02	6.3600	6.640000	6.2500	6.4900	+2.044%	5,750,047	-29.584%
2026-06-01	6.0150	6.600000	5.9800	6.3600	+5.124%	7,694,262	-28.145%
2026-05-29	6.1850	6.239900	5.8500	6.0500	-1.786%	6,431,907	-24.463%
2026-05-28	5.6700	6.585000	5.6248	6.1600	+7.881%	12,017,095	-25.812%
2026-05-27	5.5400	5.779000	5.4210	5.7100	+1.421%	4,949,478	-19.965%
2026-05-26	5.5200	5.725000	5.4300	5.6300	+4.259%	5,640,651	-18.828%
2026-05-22	5.3000	5.605000	5.2900	5.4000	+2.662%	5,855,594	-15.370%
2026-05-21	5.0800	5.335300	5.0700	5.2600	+3.137%	4,890,527	-13.118%
2026-05-20	5.1000	5.140000	4.9300	5.1000	+1.796%	4,708,221	-10.392%
2026-05-19	5.0500	5.100000	4.8400	5.0100	-2.907%	5,207,216	-8.782%
2026-05-18	5.4200	5.458800	5.0400	5.1600	-4.797%	6,252,497	-11.434%
2026-05-15	5.6300	5.700000	5.3800	5.4200	-5.079%	5,468,335	-15.683%
2026-05-14	5.6500	5.840000	5.3050	5.7100	+1.241%	6,589,891	-19.965%
2026-05-13	5.6100	5.710000	5.4400	5.6400	0.000%	4,699,175	-18.972%
2026-05-12	5.7200	5.820000	5.3500	5.6400	-4.569%	6,725,052	-18.972%
2026-05-11	5.9900	6.160000	5.7700	5.9100	+3.684%	8,222,496	-22.673%
2026-05-08	5.7600	5.865000	5.6050	5.7000	0.000%	5,162,600	-19.825%
2026-05-07	6.1750	6.175000	5.6100	5.7000	-7.468%	7,711,713	-19.825%
2026-05-06	5.3600	6.220000	5.2608	6.1600	+17.557%	12,968,816	-25.812%
2026-05-05	5.3100	5.330000	5.0800	5.2400	+0.963%	4,016,515	-12.786%
2026-05-04	5.3340	5.420000	5.1290	5.1900	-3.889%	5,357,040	-11.946%
2026-05-01	5.4950	5.650000	5.2700	5.4000	+3.053%	7,941,742	-15.370%
2026-04-30	5.0150	5.300000	4.9900	5.2400	+6.504%	4,149,915	-12.786%
2026-04-29	5.0800	5.099300	4.8700	4.9200	-2.767%	2,521,207	-7.114%
2026-04-28	5.0900	5.255000	4.9300	5.0600	-2.692%	2,687,427	-9.684%
2026-04-27	5.0200	5.285000	5.0104	5.2000	+1.761%	3,361,730	-12.115%
2026-04-24	5.3200	5.340000	5.0400	5.1100	-2.481%	3,303,061	-10.568%
2026-04-23	5.6500	5.730000	5.1600	5.2400	-8.711%	5,319,897	-12.786%
2026-04-22	5.5500	5.829900	5.5050	5.7400	+7.491%	5,877,841	-20.383%
2026-04-21	5.6500	5.745000	5.3050	5.3400	-5.654%	5,074,050	-14.419%
2026-04-20	5.2500	5.730000	5.2280	5.6600	+6.391%	5,603,891	-19.258%
2026-04-17	5.4700	5.570000	5.2516	5.3200	+3.101%	6,978,829	-14.098%
2026-04-16	5.4200	5.430000	5.1200	5.1600	+0.781%	5,229,764	-11.434%
2026-04-15	4.7600	5.180000	4.7500	5.1200	+8.475%	6,471,387	-10.742%
2026-04-14	4.7150	4.810000	4.6650	4.7200	+2.165%	3,425,783	-3.178%
2026-04-13	4.2800	4.675000	4.2400	4.6200	+6.452%	4,122,764	-1.082%
2026-04-10	4.4500	4.540000	4.3000	4.3400	-1.810%	3,562,481	+5.300%
2026-04-09	4.6500	4.690000	4.3700	4.4200	-5.556%	4,168,204	+3.394%
2026-04-08	4.8600	4.880000	4.5900	4.6800	+6.122%	4,964,310	-2.350%
2026-04-07	4.5500	4.600000	4.2700	4.4100	-3.922%	4,797,138	+3.628%
2026-04-06	4.5900	4.650000	4.5000	4.5900	0.000%	3,411,036	-0.436%
2026-04-02	4.2800	4.610000	4.2600	4.5900	+1.774%	4,943,374	-0.436%
2026-04-01	4.7900	4.890000	4.4800	4.5100	-3.426%	6,033,943	+1.330%
2026-03-31	4.1600	4.680000	4.0600	4.6700	+13.902%	8,052,981	-2.141%
2026-03-30	4.2600	4.300000	3.9300	4.1000	-3.981%	9,251,388	+11.463%
2026-03-27	4.5200	4.750000	4.1600	4.2700	-7.375%	10,318,223	+7.026%
2026-03-26	4.4500	4.660000	4.4000	4.6100	+0.436%	7,759,319	-0.868%
2026-03-25	4.8300	4.880000	4.4000	4.5900	-1.923%	15,017,066	-0.436%
2026-03-24	4.9700	5.039900	4.6000	4.6800	-7.510%	10,901,635	-2.350%
2026-03-23	5.1500	5.180000	4.9200	5.0600	+0.596%	6,181,012	-9.684%
2026-03-20	5.4400	5.496000	4.8900	5.0300	-8.711%	9,843,063	-9.145%
2026-03-19	5.5900	5.650000	5.2900	5.5100	-4.506%	5,621,738	-17.060%
2026-03-18	5.9500	6.030000	5.7400	5.7700	-4.942%	4,478,766	-20.797%
2026-03-17	6.0800	6.215000	5.9950	6.0700	-0.328%	2,702,626	-24.712%
2026-03-16	6.0400	6.180000	5.8600	6.0900	+2.010%	3,453,370	-24.959%
2026-03-13	6.2500	6.387400	5.8500	5.9700	-4.327%	3,912,472	-23.451%
2026-03-12	6.3500	6.395000	6.1100	6.2400	-2.804%	2,250,319	-26.763%
2026-03-11	6.2800	6.490000	6.1800	6.4200	+0.627%	3,372,789	-28.816%
2026-03-10	6.2600	6.535000	6.2149	6.3800	+1.754%	4,541,747	-28.370%
2026-03-09	5.7300	6.290000	5.7200	6.2700	+9.424%	6,462,110	-27.113%
2026-03-06	5.8100	5.985000	5.5400	5.7300	-3.859%	5,543,698	-20.244%
2026-03-05	5.9900	6.140000	5.7600	5.9600	-1.650%	3,811,793	-23.322%
2026-03-04	6.1500	6.255000	6.0600	6.0600	-0.980%	3,016,466	-24.587%
2026-03-03	6.0000	6.230000	5.8600	6.1200	-4.075%	4,693,882	-25.327%
2026-03-02	6.0700	6.460000	5.9900	6.3800	+1.754%	5,061,532	-28.370%
2026-02-27	6.4200	6.480000	6.0800	6.2700	-5.000%	4,888,884	-27.113%
2026-02-26	6.3200	6.670100	6.2800	6.6000	+3.286%	3,890,562	-30.758%
2026-02-25	6.5000	6.515000	6.3750	6.3900	+0.472%	2,972,338	-28.482%
2026-02-24	5.9750	6.430000	5.8600	6.3600	+4.778%	4,101,832	-28.145%
2026-02-23	5.8250	6.140000	5.7600	6.0700	+3.407%	4,129,830	-24.712%
2026-02-20	5.9400	6.100000	5.7900	5.8700	-2.815%	4,169,253	-22.147%
2026-02-19	5.7900	6.110000	5.6703	6.0400	+2.373%	3,894,572	-24.338%
2026-02-18	5.8500	6.070000	5.7800	5.9000	+1.201%	4,333,182	-22.542%
2026-02-17	5.8750	5.960000	5.5800	5.8300	-4.269%	5,223,361	-21.612%
2026-02-13	6.2000	6.340000	6.0000	6.0900	-1.456%	4,742,772	-24.959%
2026-02-12	6.4900	6.490000	6.0850	6.1800	-4.777%	4,965,450	-26.052%
2026-02-11	6.5600	6.610000	6.1400	6.4900	+1.406%	4,975,697	-29.584%
2026-02-10	6.5750	6.575000	6.3300	6.4000	-3.614%	4,626,381	-28.594%
2026-02-09	6.4450	6.670000	6.1300	6.6400	+3.588%	6,286,687	-31.175%
2026-02-06	6.0200	6.450000	5.9300	6.4100	+13.451%	8,773,318	-28.705%
2026-02-05	6.2800	6.420000	5.6300	5.6500	-13.476%	12,268,524	-19.115%
2026-02-04	7.2000	7.200000	6.2300	6.5300	-8.287%	11,021,139	-30.015%
2026-02-03	6.9100	7.185000	6.6500	7.1200	+7.472%	9,049,328	-35.815%
2026-02-02	6.9600	7.250000	6.5600	6.6250	+0.076%	8,328,868	-31.019%
2026-01-30	7.2150	7.440000	6.6000	6.6200	-11.851%	12,049,095	-30.967%
2026-01-29	8.1000	8.138100	7.3100	7.5100	-10.702%	11,101,760	-39.148%
2026-01-28	8.1250	8.570000	7.9361	8.4100	+4.472%	11,463,721	-45.660%
2026-01-27	7.8650	8.149000	7.4500	8.0500	+3.604%	10,848,056	-43.230%
2026-01-26	9.7450	9.749000	7.5300	7.7700	-17.691%	27,978,447	-41.184%
2026-01-23	8.8100	9.670000	8.5100	9.4400	+13.462%	23,865,913	-51.589%
2026-01-22	9.0750	10.050000	8.2900	8.3200	+1.836%	35,535,066	-45.072%
2026-01-21	7.3900	8.250000	7.2450	8.1700	+13.315%	21,206,497	-44.064%
2026-01-20	7.0500	7.560000	7.0000	7.2100	-0.414%	6,877,713	-36.616%
2026-01-16	7.4050	7.580000	7.0800	7.2400	-1.897%	6,441,785	-36.878%
2026-01-15	7.6460	7.725000	7.3400	7.3800	-5.627%	7,535,040	-38.076%
2026-01-14	7.3600	8.140000	7.1800	7.8200	+6.831%	12,858,044	-41.560%
2026-01-13	7.5600	7.640000	7.2500	7.3200	-2.139%	5,790,725	-37.568%
2026-01-12	7.2350	7.639200	6.9850	7.4800	+6.857%	8,170,546	-38.904%
2026-01-09	7.3000	7.330000	6.8900	7.0000	-3.047%	5,955,075	-34.714%
2026-01-08	7.3300	7.500000	7.1800	7.2200	-4.749%	4,696,462	-36.704%
2026-01-07	7.1600	7.810000	7.1200	7.5800	+4.986%	7,898,547	-39.710%
2026-01-06	7.3250	7.669900	7.1100	7.2200	+0.979%	7,577,471	-36.704%
2026-01-05	7.0000	7.380000	6.9100	7.1500	+5.457%	8,293,435	-36.084%
2026-01-02	6.3300	6.930000	6.2200	6.7800	+9.887%	7,160,402	-32.596%
2025-12-31	6.1100	6.315000	6.1000	6.1700	+0.325%	4,664,714	-25.932%
2025-12-30	6.3600	6.420000	6.1300	6.1500	-2.690%	5,782,090	-25.691%
2025-12-29	6.6650	6.841000	6.3100	6.3200	-7.331%	6,800,579	-27.690%
2025-12-26	7.6600	7.680000	6.6100	6.8200	-10.499%	11,616,338	-32.991%
2025-12-24	7.2500	7.750000	6.9000	7.6200	+4.241%	6,904,666	-40.026%
2025-12-23	7.5500	7.650000	7.1205	7.3100	-5.188%	8,992,137	-37.483%
2025-12-22	8.0150	8.140000	7.6600	7.7100	-2.281%	7,430,986	-40.726%
2025-12-19	7.0000	7.990000	6.9500	7.8900	+14.017%	10,613,811	-42.079%
2025-12-18	6.8950	7.140000	6.7900	6.9200	+1.915%	7,369,556	-33.960%
2025-12-17	6.9000	7.229900	6.7450	6.7900	-1.308%	9,427,129	-32.695%
2025-12-16	6.4450	6.910000	6.3700	6.8800	+6.173%	6,176,253	-33.576%
2025-12-15	6.7600	6.980000	6.2850	6.4800	-2.410%	8,895,492	-29.475%
2025-12-12	7.2900	7.345900	6.6300	6.6400	-9.905%	6,301,557	-31.175%
2025-12-11	6.8270	7.710000	6.7700	7.3700	+7.591%	8,234,376	-37.992%
2025-12-10	7.7000	7.700000	6.8300	6.8500	-11.499%	7,914,455	-33.285%
2025-12-09	7.6000	7.860000	7.3500	7.7400	-0.769%	5,830,487	-40.956%
2025-12-08	7.6100	8.140000	7.5900	7.8000	+2.767%	9,849,909	-41.410%
2025-12-05	7.7400	7.890000	7.5700	7.5900	-2.692%	6,118,536	-39.789%
2025-12-04	7.4300	8.080000	7.3000	7.8000	+1.036%	10,793,123	-41.410%
2025-12-03	7.2300	7.750000	7.0145	7.7200	+4.324%	11,002,391	-40.803%
2025-12-02	6.7700	7.640000	6.7200	7.4000	+17.741%	23,029,627	-38.243%
2025-12-01	6.6100	6.660000	6.2600	6.2850	-9.698%	11,604,059	-27.287%
2025-11-28	6.5600	7.070000	6.2786	6.9600	+19.383%	17,706,065	-34.339%
2025-11-26	5.5300	5.975000	5.4700	5.8300	+7.366%	16,245,598	-21.612%
2025-11-25	5.3200	5.440000	5.0300	5.4300	+1.685%	4,455,307	-15.838%
2025-11-24	5.2300	5.379900	5.1500	5.3400	+3.288%	4,188,366	-14.419%
2025-11-21	5.1800	5.220000	4.8700	5.1700	-0.768%	5,781,831	-11.605%
2025-11-20	5.4900	5.990000	5.2000	5.2100	-2.617%	9,534,966	-12.284%
2025-11-19	5.7600	5.870000	5.3400	5.3500	-1.292%	14,337,649	-14.579%
2025-11-18	4.8500	5.450000	4.7900	5.4200	+10.952%	11,607,195	-15.683%
2025-11-17	5.0650	5.068200	4.7500	4.8850	-3.839%	5,825,015	-6.448%
2025-11-14	4.9600	5.120000	4.8000	5.0800	-1.741%	9,796,592	-10.039%
2025-11-13	5.6500	5.670000	5.1400	5.1700	-8.333%	7,073,038	-11.605%
2025-11-12	5.8600	5.880000	5.4900	5.6400	-3.259%	4,280,783	-18.972%
2025-11-11	5.8200	5.885800	5.6050	5.8300	-1.354%	4,965,235	-21.612%
2025-11-10	6.0500	6.135000	5.9000	5.9100	+3.141%	5,322,408	-22.673%
2025-11-07	5.3100	5.755000	5.2900	5.7300	+3.617%	8,491,738	-20.244%
2025-11-06	6.1100	6.120000	5.5000	5.5300	-7.833%	8,908,625	-17.360%
2025-11-05	6.0200	6.110618	5.8850	6.0000	+0.167%	5,285,564	-23.833%
2025-11-04	6.0300	6.265000	5.9225	5.9900	-6.333%	5,888,894	-23.706%
2025-11-03	7.0500	7.050000	6.2600	6.3950	-9.547%	7,997,516	-28.538%
2025-10-31	7.1600	7.210000	6.9600	7.0700	-0.702%	4,863,388	-35.361%
2025-10-30	7.0500	7.295000	6.7900	7.1200	+3.488%	7,022,073	-35.815%
2025-10-29	7.2000	7.220000	6.7800	6.8800	-1.574%	5,519,195	-33.576%
2025-10-28	6.8500	7.020000	6.7100	6.9900	+1.599%	5,964,886	-34.621%
2025-10-27	6.8060	7.046000	6.6400	6.8800	-3.506%	8,620,678	-33.576%
2025-10-24	7.3500	7.540000	7.1100	7.1300	-0.280%	5,267,178	-35.905%
2025-10-23	7.3250	7.390000	7.1250	7.1500	-1.515%	4,556,164	-36.084%
2025-10-22	7.4200	7.800000	6.9750	7.2600	-7.042%	13,034,521	-37.052%
2025-10-21	8.0000	8.150000	7.7300	7.8100	-6.802%	7,092,920	-41.485%
2025-10-20	8.4200	8.590000	7.9200	8.3800	+2.320%	6,698,854	-45.465%
2025-10-17	8.1200	8.340000	8.0100	8.1900	-5.754%	8,962,420	-44.200%
2025-10-16	9.8400	9.870000	8.5300	8.6900	-9.573%	14,080,541	-47.411%
2025-10-15	10.6700	10.729900	9.3100	9.6100	-10.103%	16,493,130	-52.445%
2025-10-14	10.7450	10.870000	9.7500	10.6900	0.000%	21,740,533	-57.250%
2025-10-13	9.2600	11.350000	9.2200	10.6900	+20.315%	28,349,972	-57.250%
2025-10-10	9.5000	10.070000	8.8050	8.8850	-5.277%	19,925,965	-48.565%
2025-10-09	9.6200	9.870000	9.0600	9.3800	+2.851%	16,173,166	-51.279%
2025-10-08	9.0400	9.130000	8.5102	9.1200	-1.724%	16,003,195	-49.890%
2025-10-07	8.0250	9.550000	7.9600	9.2800	+20.207%	33,987,747	-50.754%
2025-10-06	7.6300	7.905000	7.3212	7.7200	+4.184%	11,383,287	-40.803%
2025-10-03	7.2500	7.690000	7.1100	7.4100	+4.073%	10,655,414	-38.327%
2025-10-02	7.0700	7.220000	6.9350	7.1200	+2.594%	7,024,420	-35.815%
2025-10-01	6.3500	6.990000	6.3000	6.9400	+8.948%	9,077,249	-34.150%
2025-09-30	6.3900	6.580000	6.2500	6.3700	-1.546%	4,216,258	-28.257%
2025-09-29	6.4600	6.600000	6.2330	6.4700	+1.730%	5,044,270	-29.366%
2025-09-26	6.6500	6.670000	6.3000	6.3600	-3.049%	6,696,970	-28.145%
2025-09-25	6.0100	6.850000	5.8000	6.5600	+6.494%	16,032,852	-30.335%
2025-09-24	6.4900	6.580000	6.1300	6.1600	-2.532%	8,889,022	-25.812%
2025-09-23	5.8100	6.440000	5.8000	6.3200	+9.532%	12,092,408	-27.690%
2025-09-22	5.8100	6.140000	5.6800	5.7700	-0.345%	10,762,091	-20.797%
2025-09-19	5.6500	5.985000	5.6484	5.7900	+2.116%	7,321,049	-21.071%
2025-09-18	5.5200	5.790000	5.3400	5.6700	+3.279%	5,467,481	-19.400%
2025-09-17	5.5800	5.690000	5.3500	5.4900	-3.175%	5,324,307	-16.758%
2025-09-16	5.7750	5.980000	5.5350	5.6700	+4.420%	7,882,987	-19.400%
2025-09-15	5.5200	5.560000	5.2600	5.4300	-1.630%	5,056,344	-15.838%
2025-09-12	5.1800	5.640000	5.1300	5.5200	+6.770%	7,436,145	-17.210%
2025-09-11	5.1100	5.290000	5.0600	5.1700	+0.977%	4,657,846	-11.605%
2025-09-10	5.2200	5.365000	5.0400	5.1200	-1.538%	4,196,497	-10.742%
2025-09-09	5.1700	5.290000	5.0500	5.2000	-0.383%	3,991,834	-12.115%
2025-09-08	5.1200	5.320000	5.0732	5.2200	+1.953%	4,980,924	-12.452%
2025-09-05	5.1400	5.210000	4.9300	5.1200	0.000%	5,672,470	-10.742%
2025-09-04	5.5100	5.520000	5.0600	5.1200	-9.700%	9,250,759	-10.742%
2025-09-03	5.5100	5.902200	5.4600	5.6700	+4.228%	11,505,504	-19.400%
2025-09-02	5.4000	5.590000	5.1600	5.4400	+1.493%	9,719,656	-15.993%
2025-08-29	5.2200	5.450000	5.0100	5.3600	+1.901%	13,342,223	-14.739%
2025-08-28	5.3100	5.430000	5.2400	5.2600	-0.942%	4,878,954	-13.118%
2025-08-27	5.4000	5.410000	5.1300	5.3100	-1.117%	6,931,739	-13.936%
2025-08-26	5.0000	5.460000	4.9000	5.3700	+6.126%	9,834,787	-14.898%
2025-08-25	4.9000	5.290000	4.8800	5.0600	+4.115%	12,875,327	-9.684%
2025-08-22	4.9350	5.029900	4.8350	4.8600	-1.818%	8,080,925	-5.967%
2025-08-21	4.6000	5.015000	4.5700	4.9500	+5.996%	9,552,513	-7.677%
2025-08-20	4.6400	4.720000	4.3716	4.6700	-1.059%	6,794,273	-2.141%
2025-08-19	4.7500	4.770000	4.4900	4.7200	-1.461%	10,622,299	-3.178%
2025-08-18	4.9500	5.050000	4.7400	4.7900	-2.642%	6,680,987	-4.593%
2025-08-15	5.0000	5.034400	4.5935	4.9200	-9.057%	17,505,048	-7.114%
2025-08-14	5.3350	5.430000	5.2000	5.4100	-0.551%	8,758,697	-15.527%
2025-08-13	5.3700	5.630000	5.2500	5.4400	+2.448%	6,153,939	-15.993%
2025-08-12	5.3300	5.387500	5.2350	5.3100	-0.748%	4,678,334	-13.936%
2025-08-11	5.5200	5.555200	5.2300	5.3500	-4.804%	7,644,053	-14.579%
2025-08-08	5.5500	5.688100	5.4700	5.6200	+1.812%	5,644,165	-18.683%
2025-08-07	5.2300	5.610000	5.2206	5.5200	+5.143%	7,173,546	-17.210%
2025-08-06	5.1800	5.480000	5.1100	5.2500	+1.254%	8,367,969	-12.952%
2025-08-05	5.6800	5.730000	5.1800	5.1850	-8.149%	14,925,078	-11.861%
2025-08-04	6.6850	6.690000	5.2800	5.6450	-3.833%	33,077,789	-19.043%
2025-08-01	5.7500	5.990000	5.4700	5.8700	-1.178%	19,265,525	-22.147%
2025-07-31	6.1500	6.150000	5.6600	5.9400	-2.782%	12,807,860	-23.064%
2025-07-30	6.4300	6.490000	5.9600	6.1100	-7.564%	13,143,406	-25.205%
2025-07-29	7.4200	7.420000	6.5800	6.6100	-11.275%	11,524,770	-30.862%
2025-07-28	7.8000	7.830000	7.4000	7.4500	-4.365%	6,559,219	-38.658%
2025-07-25	7.9000	7.990000	7.6700	7.7900	-3.827%	7,447,091	-41.335%
2025-07-24	7.6100	8.630000	7.5900	8.1000	+6.160%	16,059,648	-43.580%
2025-07-23	7.3000	7.680000	7.2100	7.6300	+5.533%	8,021,374	-40.105%
2025-07-22	7.0100	7.320000	6.7300	7.2300	+2.408%	7,962,696	-36.791%
2025-07-21	7.7950	8.100000	7.0000	7.0600	-7.592%	15,144,962	-35.269%
2025-07-18	7.7950	7.861000	7.5100	7.6400	-3.291%	10,138,628	-40.183%
2025-07-17	7.6150	8.190000	7.4200	7.9000	+2.865%	12,946,854	-42.152%
2025-07-16	7.6000	7.690000	7.1900	7.6800	+1.453%	10,540,373	-40.495%
2025-07-15	7.4550	7.850000	7.1200	7.5700	+3.984%	17,875,305	-39.630%
2025-07-14	6.5200	7.300000	6.3300	7.2800	+10.807%	13,757,613	-37.225%
2025-07-11	6.7500	6.930000	6.5000	6.5700	-4.088%	8,048,613	-30.441%
2025-07-10	6.7500	7.250000	6.6000	6.8500	+9.250%	17,737,333	-33.285%
2025-07-09	6.5400	6.700000	6.2700	6.2700	-4.421%	6,840,836	-27.113%
2025-07-08	6.6600	6.759900	6.2900	6.5600	-1.353%	8,169,929	-30.335%
2025-07-07	6.9200	6.999900	6.5350	6.6500	-6.470%	10,204,685	-31.278%
2025-07-03	6.6600	7.350000	6.5350	7.1100	+11.442%	19,253,091	-35.724%
2025-07-02	5.9300	6.450000	5.8300	6.3800	+7.407%	13,645,960	-28.370%
2025-07-01	6.5000	6.535000	5.8500	5.9400	-10.000%	12,028,098	-23.064%
2025-06-30	6.8900	6.900000	6.4500	6.6000	-3.084%	8,932,927	-30.758%
2025-06-27	7.0000	7.147600	6.7100	6.8100	-5.153%	9,439,325	-32.893%
2025-06-26	7.8750	7.909400	7.1500	7.1800	-4.139%	15,489,520	-36.351%
2025-06-25	7.3100	8.115000	7.2400	7.4900	+13.313%	28,380,661	-38.985%
2025-06-24	6.7450	6.880000	6.3100	6.6100	+0.762%	8,655,809	-30.862%
2025-06-23	6.6000	6.740000	6.2500	6.5600	0.000%	8,766,006	-30.335%
2025-06-20	7.2500	7.400000	6.4800	6.5600	-2.815%	20,893,440	-30.335%
2025-06-18	6.0650	7.300000	5.9100	6.7500	+24.081%	47,177,221	-32.296%
2025-06-17	5.5000	5.810000	5.3000	5.4400	-2.683%	13,568,984	-15.993%
2025-06-16	4.6300	5.660000	4.5850	5.5900	+28.802%	23,778,430	-18.247%
2025-06-13	4.5500	4.740000	4.3300	4.3400	-9.583%	6,791,297	+5.300%
2025-06-12	4.3000	4.935000	4.2600	4.8000	+10.599%	12,152,227	-4.792%
2025-06-11	4.2000	4.410000	3.9500	4.3400	+2.358%	6,405,276	+5.300%
2025-06-10	4.3800	4.380000	4.1000	4.2400	-2.975%	4,224,190	+7.783%
2025-06-09	4.1400	4.420000	4.0002	4.3700	+6.585%	5,899,053	+4.577%
2025-06-06	4.1400	4.230000	4.0600	4.1000	+0.490%	2,691,386	+11.463%
2025-06-05	4.2300	4.250000	3.9800	4.0800	-3.774%	5,138,828	+12.010%
2025-06-04	4.2150	4.340000	4.1550	4.2400	+0.713%	4,839,744	+7.783%
2025-06-03	4.0000	4.260000	3.9400	4.2100	+5.779%	4,822,264	+8.551%
2025-06-02	4.5550	4.590000	3.9300	3.9800	-10.962%	9,150,959	+14.824%
2025-05-30	4.3500	4.500000	4.1700	4.4700	+2.759%	8,799,696	+2.237%
2025-05-29	4.8000	5.020000	4.3050	4.3500	-7.839%	8,757,407	+5.057%
2025-05-28	4.7200	5.090000	4.4600	4.7200	+0.640%	9,995,710	-3.178%
2025-05-27	4.8000	5.160000	4.3400	4.6900	+1.515%	22,676,511	-2.559%
2025-05-23	4.2800	4.750000	4.1200	4.6200	+7.442%	11,417,859	-1.082%
2025-05-22	4.3600	4.419500	4.2600	4.3000	-2.050%	4,915,522	+6.279%
2025-05-21	4.4780	4.840000	4.2050	4.3900	-1.790%	11,646,238	+4.100%
2025-05-20	4.5400	4.635000	4.3216	4.4700	+0.449%	11,757,769	+2.237%
2025-05-19	3.6300	4.560000	3.5400	4.4500	+22.253%	24,111,766	+2.697%
2025-05-16	3.4350	3.670000	3.3100	3.6400	+10.303%	9,806,617	+25.549%
2025-05-15	3.0000	3.460000	3.0000	3.3000	+10.368%	11,650,827	+38.485%
2025-05-14	2.9200	3.075000	2.8300	2.9900	+0.673%	7,603,880	+52.843%
2025-05-13	3.1900	3.220000	2.9300	2.9700	-5.414%	5,861,433	+53.872%
2025-05-12	3.1700	3.390000	3.1050	3.1400	+0.965%	9,292,268	+45.541%
2025-05-09	3.0300	3.130000	2.9800	3.1100	+2.303%	4,122,261	+46.945%
2025-05-08	2.9750	3.070000	2.8600	3.0400	+4.467%	3,992,129	+50.329%
2025-05-07	3.0300	3.050000	2.8114	2.9100	-5.825%	6,272,791	+57.045%
2025-05-06	3.0600	3.300000	3.0000	3.0900	-0.962%	7,052,955	+47.896%
2025-05-05	3.0350	3.120000	2.9400	3.1200	+4.698%	5,554,109	+46.474%
2025-05-02	3.1500	3.340000	2.9550	2.9800	-3.871%	8,583,164	+53.356%
2025-05-01	3.0800	3.140000	2.9150	3.1000	-1.274%	6,190,844	+47.419%
2025-04-30	3.1250	3.140000	2.9200	3.1400	-4.268%	6,421,673	+45.541%
2025-04-29	3.6000	3.600000	3.1100	3.2800	-0.906%	14,185,313	+39.329%
2025-04-28	3.2800	3.690000	3.2650	3.3100	+8.525%	15,387,781	+38.066%
2025-04-25	3.5000	3.515000	2.9150	3.0500	-17.344%	21,902,277	+49.836%
2025-04-24	2.5800	3.800000	2.5750	3.6900	+44.706%	65,605,673	+23.848%
2025-04-23	2.3700	2.600000	2.3194	2.5500	+8.051%	6,193,965	+79.216%
2025-04-22	2.4400	2.460000	2.2600	2.3600	-3.279%	4,174,226	+93.644%
2025-04-21	2.9400	2.970000	2.2200	2.4400	-17.568%	12,240,575	+87.295%
2025-04-17	2.7800	3.150000	2.7200	2.9600	+6.093%	13,155,765	+54.392%
2025-04-16	2.8800	3.090000	2.6700	2.7900	-2.787%	16,223,548	+63.799%
2025-04-15	3.5650	3.570000	2.6300	2.8700	+1.413%	40,977,152	+59.233%
2025-04-14	2.4000	2.870000	2.1500	2.8300	+45.128%	29,891,681	+61.484%
2025-04-11	1.8700	1.970000	1.8400	1.9500	+4.839%	2,134,063	+134.359%
2025-04-10	1.7400	1.940000	1.7108	1.8600	+3.911%	3,443,549	+145.699%
2025-04-09	1.6200	1.810000	1.6000	1.7900	+10.494%	2,461,576	+155.307%
2025-04-08	1.8400	1.840000	1.6000	1.6200	-7.955%	4,067,528	+182.099%
2025-04-07	1.6500	1.899900	1.6500	1.7600	-3.825%	3,025,602	+159.659%
2025-04-04	1.8900	1.900000	1.7500	1.8300	-6.154%	3,012,836	+149.727%
2025-04-03	1.7800	1.980000	1.7700	1.9500	+0.515%	3,888,720	+134.359%
2025-04-02	1.6400	1.950000	1.6100	1.9400	+16.867%	4,811,843	+135.567%
2025-04-01	1.7900	1.820000	1.6100	1.6600	-3.488%	7,306,110	+175.301%
2025-03-31	1.6900	2.170000	1.5700	1.7200	0.000%	13,344,857	+165.698%
2025-03-28	1.9800	2.100000	1.6900	1.7200	+1.176%	9,627,535	+165.698%
2025-03-27	1.6900	1.740000	1.6500	1.7000	+2.410%	1,550,093	+168.824%
2025-03-26	1.7900	1.790000	1.6500	1.6600	-7.263%	1,890,880	+175.301%
2025-03-25	1.8000	1.815500	1.7449	1.7900	+0.562%	910,547	+155.307%
2025-03-24	1.8400	1.870000	1.7550	1.7800	-2.198%	1,298,689	+156.742%
2025-03-21	1.7800	1.820000	1.7700	1.8200	+2.825%	1,901,232	+151.099%
2025-03-20	1.8600	1.865000	1.7600	1.7700	-5.348%	920,632	+158.192%
2025-03-19	1.9000	1.915000	1.8600	1.8700	-1.058%	1,044,477	+144.385%
2025-03-18	1.8100	1.890000	1.7800	1.8900	+4.420%	1,072,712	+141.799%
2025-03-17	1.8500	1.890000	1.8000	1.8100	-2.162%	1,250,388	+152.486%
2025-03-14	1.7400	1.850000	1.7400	1.8500	+6.936%	774,169	+147.027%
2025-03-13	1.7800	1.805000	1.7000	1.7300	-2.809%	972,294	+164.162%
2025-03-12	1.7800	1.820000	1.7200	1.7800	+1.714%	803,587	+156.742%
2025-03-11	1.7200	1.780000	1.6600	1.7500	+0.575%	1,286,017	+161.143%
2025-03-10	1.7900	1.840000	1.7050	1.7400	-4.396%	1,702,953	+162.644%
2025-03-07	1.9300	1.947400	1.7940	1.8200	-4.712%	1,495,222	+151.099%
2025-03-06	1.8500	2.020000	1.8105	1.9100	+1.596%	3,182,482	+139.267%
2025-03-05	1.7200	1.890000	1.7000	1.8800	+11.905%	2,621,956	+143.085%
2025-03-04	1.6500	1.730000	1.6100	1.6800	-0.592%	1,784,230	+172.024%
2025-03-03	1.7400	1.790000	1.6500	1.6900	-1.170%	1,345,165	+170.414%
2025-02-28	1.6700	1.790000	1.6250	1.7100	+0.588%	1,886,166	+167.251%
2025-02-27	1.9000	1.980000	1.6700	1.7000	-8.602%	2,194,487	+168.824%
2025-02-26	1.8500	1.920000	1.8400	1.8600	+0.541%	891,357	+145.699%
2025-02-25	1.9700	1.970000	1.7300	1.8500	-6.091%	2,539,317	+147.027%
2025-02-24	2.0750	2.160000	1.9200	1.9700	+0.510%	2,696,225	+131.980%
2025-02-21	2.1900	2.235000	1.9200	1.9600	-11.712%	3,710,634	+133.163%
2025-02-20	2.2900	2.390000	2.1400	2.2200	-6.329%	3,553,202	+105.856%
2025-02-19	2.2500	2.550000	2.2000	2.3700	+14.493%	10,623,468	+92.827%
2025-02-18	1.8800	2.080000	1.8350	2.0700	+10.106%	4,284,689	+120.773%

.dark-mode .q4KNjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4KNjb{ 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