Dark

TMC
TMC the metals company Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

3.80USD+1.064%(+0.04)3,677,466

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

3.88USD+3.191%(+0.12)21,059

After-hours

Oct 2, 2026 4:59:30 PM EDT

3.80USD-0.132%(-0.01)24,474

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	3.8600	3.880000	3.7400	3.7900	+0.798%	3,677,466	0.000%
2026-10-01	3.8200	3.860000	3.7000	3.7600	-2.083%	3,977,932	+0.798%
2026-09-30	3.8300	4.130000	3.8230	3.8400	+2.674%	6,044,849	-1.302%
2026-09-29	3.9700	3.980000	3.7200	3.7400	-3.109%	4,922,704	+1.337%
2026-09-28	3.8650	3.920000	3.7750	3.8600	-1.781%	3,228,957	-1.813%
2026-09-25	3.9900	4.080000	3.9300	3.9300	-1.750%	2,538,717	-3.562%
2026-09-24	4.0000	4.100000	3.9800	4.0000	-1.599%	3,647,750	-5.250%
2026-09-23	4.3000	4.330000	4.0400	4.0650	-7.823%	4,582,094	-6.765%
2026-09-22	4.1600	4.480000	4.0501	4.4100	+6.522%	5,185,816	-14.059%
2026-09-21	3.9400	4.195000	3.8950	4.1400	+9.524%	6,523,388	-8.454%
2026-09-18	3.7600	3.820000	3.6550	3.7800	+1.070%	4,175,897	+0.265%
2026-09-17	3.7400	3.830000	3.7200	3.7400	+3.030%	3,695,300	+1.337%
2026-09-16	3.8880	3.890000	3.5500	3.6300	-3.200%	5,504,317	+4.408%
2026-09-15	3.8100	3.850000	3.7000	3.7500	-2.089%	6,105,244	+1.067%
2026-09-14	3.8500	3.929900	3.8050	3.8300	-2.668%	4,623,222	-1.044%
2026-09-11	4.0200	4.095000	3.9300	3.9350	-1.870%	3,538,706	-3.685%
2026-09-10	4.1700	4.186000	4.0100	4.0100	-6.308%	4,908,639	-5.486%
2026-09-09	4.4300	4.455000	4.2300	4.2800	-3.386%	3,582,581	-11.449%
2026-09-08	4.4700	4.595000	4.4000	4.4300	-0.225%	5,038,983	-14.447%
2026-09-04	4.4200	4.540000	4.3600	4.4400	+0.909%	4,114,371	-14.640%
2026-09-03	4.6800	4.720000	4.3800	4.4000	-4.139%	4,795,471	-13.864%
2026-09-02	4.5000	4.720000	4.4900	4.5900	+3.030%	4,731,394	-17.429%
2026-09-01	4.6300	4.685000	4.4200	4.4550	-6.604%	5,973,334	-14.927%
2026-08-31	4.7400	4.800000	4.6100	4.7700	-0.832%	6,985,851	-20.545%
2026-08-28	5.1820	5.379900	4.7500	4.8100	-5.501%	8,528,744	-21.206%
2026-08-27	5.0300	5.150000	4.9450	5.0900	+1.597%	8,334,770	-25.540%
2026-08-26	4.9200	5.045000	4.7500	5.0100	+1.008%	9,473,284	-24.351%
2026-08-25	4.7600	4.990000	4.6800	4.9600	+4.752%	7,139,603	-23.589%
2026-08-24	4.6250	4.770000	4.4100	4.7350	-1.148%	8,789,107	-19.958%
2026-08-21	4.1000	5.000000	4.1000	4.7900	+20.655%	20,846,817	-20.877%
2026-08-20	3.9200	3.980000	3.7600	3.9700	0.000%	4,253,927	-4.534%
2026-08-19	3.9300	3.980000	3.7600	3.9700	+1.276%	7,232,421	-4.534%
2026-08-18	3.7200	4.065000	3.7100	3.9200	+3.979%	6,553,783	-3.316%
2026-08-17	4.0500	4.080000	3.6500	3.7700	-5.985%	10,095,665	+0.531%
2026-08-14	4.2200	4.240000	3.8950	4.0100	-9.070%	9,287,188	-5.486%
2026-08-13	4.4180	4.530000	4.3501	4.4100	-1.342%	4,278,477	-14.059%
2026-08-12	4.5900	4.630000	4.4000	4.4700	-1.758%	4,209,389	-15.213%
2026-08-11	4.3800	4.560000	4.3300	4.5500	+2.709%	3,374,541	-16.703%
2026-08-10	4.5600	4.590000	4.4000	4.4300	-3.063%	4,484,897	-14.447%
2026-08-07	4.4500	4.735000	4.3200	4.5700	+10.922%	11,868,042	-17.068%
2026-08-06	4.0000	4.210000	3.9300	4.1200	+2.488%	4,086,755	-8.010%
2026-08-05	4.0300	4.140000	3.9250	4.0200	+1.772%	4,589,363	-5.721%
2026-08-04	3.8500	4.020000	3.7700	3.9500	+7.629%	4,314,459	-4.051%
2026-08-03	3.5500	3.690000	3.4750	3.6700	+3.090%	3,314,390	+3.270%
2026-07-31	3.6650	3.740000	3.5300	3.5600	-1.657%	3,243,094	+6.461%
2026-07-30	3.5400	3.670000	3.5000	3.6200	+4.928%	3,871,324	+4.696%
2026-07-29	3.6300	3.630000	3.4000	3.4500	-3.900%	4,918,848	+9.855%
2026-07-28	3.6950	3.695000	3.4450	3.5900	-5.026%	4,717,463	+5.571%
2026-07-27	3.7300	3.900000	3.6500	3.7800	+2.997%	3,427,852	+0.265%
2026-07-24	3.8300	3.830000	3.6500	3.6700	-3.675%	4,157,997	+3.270%
2026-07-23	3.8500	3.959800	3.7800	3.8100	-3.053%	2,391,445	-0.525%
2026-07-22	4.0000	4.060000	3.8900	3.9300	-2.239%	2,605,099	-3.562%
2026-07-21	3.8300	4.060000	3.8050	4.0200	+8.065%	3,734,033	-5.721%
2026-07-20	3.7800	3.800000	3.6300	3.7200	-0.535%	3,545,861	+1.882%
2026-07-17	3.6440	3.830000	3.5700	3.7400	-0.532%	3,425,813	+1.337%
2026-07-16	3.9800	4.000000	3.7100	3.7600	-8.516%	6,566,944	+0.798%
2026-07-15	4.1900	4.270000	3.9800	4.1100	-1.675%	3,494,782	-7.786%
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	-5.013%
2026-07-10	4.1700	4.295000	4.0700	4.2100	+1.446%	3,174,493	-9.976%
2026-07-09	4.0400	4.220000	4.0150	4.1500	+3.234%	3,732,250	-8.675%
2026-07-08	3.9350	4.060000	3.8426	4.0200	-0.495%	6,242,263	-5.721%
2026-07-07	4.1800	4.180000	3.8650	4.0400	-4.717%	8,128,961	-6.188%
2026-07-06	4.2400	4.348400	4.2050	4.2400	+0.236%	3,450,829	-10.613%
2026-07-02	4.4000	4.578300	4.1700	4.2300	-2.982%	4,209,582	-10.402%
2026-07-01	4.3550	4.540000	4.3400	4.3600	-1.580%	3,610,878	-13.073%
2026-06-30	4.3000	4.500700	4.2600	4.4300	+4.728%	4,298,304	-14.447%
2026-06-29	4.2600	4.350000	4.1100	4.2300	-0.471%	4,535,330	-10.402%
2026-06-26	4.3300	4.435000	4.1791	4.2500	-4.279%	8,849,528	-10.824%
2026-06-25	4.6000	4.680000	4.3950	4.4400	-2.632%	3,940,577	-14.640%
2026-06-24	4.7500	4.750000	4.4550	4.5600	-5.394%	5,793,324	-16.886%
2026-06-23	4.8300	5.040000	4.7920	4.8200	-2.626%	4,212,946	-21.369%
2026-06-22	5.0500	5.219900	4.9300	4.9500	-3.509%	5,109,982	-23.434%
2026-06-18	5.1600	5.217900	5.0000	5.1300	+0.391%	3,896,384	-26.121%
2026-06-17	5.1900	5.420000	5.1100	5.1100	-1.541%	4,511,525	-25.832%
2026-06-16	5.3450	5.430000	5.1800	5.1900	-2.809%	4,807,306	-26.975%
2026-06-15	5.7350	5.790000	5.3300	5.3400	-1.657%	5,587,739	-29.026%
2026-06-12	5.1600	5.815000	5.1400	5.4300	+5.848%	10,143,126	-30.203%
2026-06-11	4.8600	5.140000	4.8400	5.1300	+6.211%	5,288,835	-26.121%
2026-06-10	4.9300	5.050000	4.8000	4.8300	-3.593%	6,428,547	-21.532%
2026-06-09	5.1700	5.200000	4.7800	5.0100	-1.957%	7,185,704	-24.351%
2026-06-08	5.2900	5.300000	5.0700	5.1100	-0.195%	4,423,449	-25.832%
2026-06-05	5.8100	5.850000	5.0800	5.1200	-14.524%	8,724,231	-25.977%
2026-06-04	6.0600	6.175000	5.8500	5.9900	-2.124%	5,688,090	-36.728%
2026-06-03	6.3450	6.389900	6.0400	6.1200	-5.701%	7,282,750	-38.072%
2026-06-02	6.3600	6.640000	6.2500	6.4900	+2.044%	5,750,047	-41.602%
2026-06-01	6.0150	6.600000	5.9800	6.3600	+5.124%	7,694,262	-40.409%
2026-05-29	6.1850	6.239900	5.8500	6.0500	-1.786%	6,431,907	-37.355%
2026-05-28	5.6700	6.585000	5.6248	6.1600	+7.881%	12,017,095	-38.474%
2026-05-27	5.5400	5.779000	5.4210	5.7100	+1.421%	4,949,478	-33.625%
2026-05-26	5.5200	5.725000	5.4300	5.6300	+4.259%	5,640,651	-32.682%
2026-05-22	5.3000	5.605000	5.2900	5.4000	+2.662%	5,855,594	-29.815%
2026-05-21	5.0800	5.335300	5.0700	5.2600	+3.137%	4,890,527	-27.947%
2026-05-20	5.1000	5.140000	4.9300	5.1000	+1.796%	4,708,221	-25.686%
2026-05-19	5.0500	5.100000	4.8400	5.0100	-2.907%	5,207,216	-24.351%
2026-05-18	5.4200	5.458800	5.0400	5.1600	-4.797%	6,252,497	-26.550%
2026-05-15	5.6300	5.700000	5.3800	5.4200	-5.079%	5,468,335	-30.074%
2026-05-14	5.6500	5.840000	5.3050	5.7100	+1.241%	6,589,891	-33.625%
2026-05-13	5.6100	5.710000	5.4400	5.6400	0.000%	4,699,175	-32.801%
2026-05-12	5.7200	5.820000	5.3500	5.6400	-4.569%	6,725,052	-32.801%
2026-05-11	5.9900	6.160000	5.7700	5.9100	+3.684%	8,222,496	-35.871%
2026-05-08	5.7600	5.865000	5.6050	5.7000	0.000%	5,162,600	-33.509%
2026-05-07	6.1750	6.175000	5.6100	5.7000	-7.468%	7,711,713	-33.509%
2026-05-06	5.3600	6.220000	5.2608	6.1600	+17.557%	12,968,816	-38.474%
2026-05-05	5.3100	5.330000	5.0800	5.2400	+0.963%	4,016,515	-27.672%
2026-05-04	5.3340	5.420000	5.1290	5.1900	-3.889%	5,357,040	-26.975%
2026-05-01	5.4950	5.650000	5.2700	5.4000	+3.053%	7,941,742	-29.815%
2026-04-30	5.0150	5.300000	4.9900	5.2400	+6.504%	4,149,915	-27.672%
2026-04-29	5.0800	5.099300	4.8700	4.9200	-2.767%	2,521,207	-22.967%
2026-04-28	5.0900	5.255000	4.9300	5.0600	-2.692%	2,687,427	-25.099%
2026-04-27	5.0200	5.285000	5.0104	5.2000	+1.761%	3,361,730	-27.115%
2026-04-24	5.3200	5.340000	5.0400	5.1100	-2.481%	3,303,061	-25.832%
2026-04-23	5.6500	5.730000	5.1600	5.2400	-8.711%	5,319,897	-27.672%
2026-04-22	5.5500	5.829900	5.5050	5.7400	+7.491%	5,877,841	-33.972%
2026-04-21	5.6500	5.745000	5.3050	5.3400	-5.654%	5,074,050	-29.026%
2026-04-20	5.2500	5.730000	5.2280	5.6600	+6.391%	5,603,891	-33.039%
2026-04-17	5.4700	5.570000	5.2516	5.3200	+3.101%	6,978,829	-28.759%
2026-04-16	5.4200	5.430000	5.1200	5.1600	+0.781%	5,229,764	-26.550%
2026-04-15	4.7600	5.180000	4.7500	5.1200	+8.475%	6,471,387	-25.977%
2026-04-14	4.7150	4.810000	4.6650	4.7200	+2.165%	3,425,783	-19.703%
2026-04-13	4.2800	4.675000	4.2400	4.6200	+6.452%	4,122,764	-17.965%
2026-04-10	4.4500	4.540000	4.3000	4.3400	-1.810%	3,562,481	-12.673%
2026-04-09	4.6500	4.690000	4.3700	4.4200	-5.556%	4,168,204	-14.253%
2026-04-08	4.8600	4.880000	4.5900	4.6800	+6.122%	4,964,310	-19.017%
2026-04-07	4.5500	4.600000	4.2700	4.4100	-3.922%	4,797,138	-14.059%
2026-04-06	4.5900	4.650000	4.5000	4.5900	0.000%	3,411,036	-17.429%
2026-04-02	4.2800	4.610000	4.2600	4.5900	+1.774%	4,943,374	-17.429%
2026-04-01	4.7900	4.890000	4.4800	4.5100	-3.426%	6,033,943	-15.965%
2026-03-31	4.1600	4.680000	4.0600	4.6700	+13.902%	8,052,981	-18.844%
2026-03-30	4.2600	4.300000	3.9300	4.1000	-3.981%	9,251,388	-7.561%
2026-03-27	4.5200	4.750000	4.1600	4.2700	-7.375%	10,318,223	-11.241%
2026-03-26	4.4500	4.660000	4.4000	4.6100	+0.436%	7,759,319	-17.787%
2026-03-25	4.8300	4.880000	4.4000	4.5900	-1.923%	15,017,066	-17.429%
2026-03-24	4.9700	5.039900	4.6000	4.6800	-7.510%	10,901,635	-19.017%
2026-03-23	5.1500	5.180000	4.9200	5.0600	+0.596%	6,181,012	-25.099%
2026-03-20	5.4400	5.496000	4.8900	5.0300	-8.711%	9,843,063	-24.652%
2026-03-19	5.5900	5.650000	5.2900	5.5100	-4.506%	5,621,738	-31.216%
2026-03-18	5.9500	6.030000	5.7400	5.7700	-4.942%	4,478,766	-34.315%
2026-03-17	6.0800	6.215000	5.9950	6.0700	-0.328%	2,702,626	-37.562%
2026-03-16	6.0400	6.180000	5.8600	6.0900	+2.010%	3,453,370	-37.767%
2026-03-13	6.2500	6.387400	5.8500	5.9700	-4.327%	3,912,472	-36.516%
2026-03-12	6.3500	6.395000	6.1100	6.2400	-2.804%	2,250,319	-39.263%
2026-03-11	6.2800	6.490000	6.1800	6.4200	+0.627%	3,372,789	-40.966%
2026-03-10	6.2600	6.535000	6.2149	6.3800	+1.754%	4,541,747	-40.596%
2026-03-09	5.7300	6.290000	5.7200	6.2700	+9.424%	6,462,110	-39.553%
2026-03-06	5.8100	5.985000	5.5400	5.7300	-3.859%	5,543,698	-33.857%
2026-03-05	5.9900	6.140000	5.7600	5.9600	-1.650%	3,811,793	-36.409%
2026-03-04	6.1500	6.255000	6.0600	6.0600	-0.980%	3,016,466	-37.459%
2026-03-03	6.0000	6.230000	5.8600	6.1200	-4.075%	4,693,882	-38.072%
2026-03-02	6.0700	6.460000	5.9900	6.3800	+1.754%	5,061,532	-40.596%
2026-02-27	6.4200	6.480000	6.0800	6.2700	-5.000%	4,888,884	-39.553%
2026-02-26	6.3200	6.670100	6.2800	6.6000	+3.286%	3,890,562	-42.576%
2026-02-25	6.5000	6.515000	6.3750	6.3900	+0.472%	2,972,338	-40.689%
2026-02-24	5.9750	6.430000	5.8600	6.3600	+4.778%	4,101,832	-40.409%
2026-02-23	5.8250	6.140000	5.7600	6.0700	+3.407%	4,129,830	-37.562%
2026-02-20	5.9400	6.100000	5.7900	5.8700	-2.815%	4,169,253	-35.434%
2026-02-19	5.7900	6.110000	5.6703	6.0400	+2.373%	3,894,572	-37.252%
2026-02-18	5.8500	6.070000	5.7800	5.9000	+1.201%	4,333,182	-35.763%
2026-02-17	5.8750	5.960000	5.5800	5.8300	-4.269%	5,223,361	-34.991%
2026-02-13	6.2000	6.340000	6.0000	6.0900	-1.456%	4,742,772	-37.767%
2026-02-12	6.4900	6.490000	6.0850	6.1800	-4.777%	4,965,450	-38.673%
2026-02-11	6.5600	6.610000	6.1400	6.4900	+1.406%	4,975,697	-41.602%
2026-02-10	6.5750	6.575000	6.3300	6.4000	-3.614%	4,626,381	-40.781%
2026-02-09	6.4450	6.670000	6.1300	6.6400	+3.588%	6,286,687	-42.922%
2026-02-06	6.0200	6.450000	5.9300	6.4100	+13.451%	8,773,318	-40.874%
2026-02-05	6.2800	6.420000	5.6300	5.6500	-13.476%	12,268,524	-32.920%
2026-02-04	7.2000	7.200000	6.2300	6.5300	-8.287%	11,021,139	-41.960%
2026-02-03	6.9100	7.185000	6.6500	7.1200	+7.472%	9,049,328	-46.770%
2026-02-02	6.9600	7.250000	6.5600	6.6250	+0.076%	8,328,868	-42.792%
2026-01-30	7.2150	7.440000	6.6000	6.6200	-11.851%	12,049,095	-42.749%
2026-01-29	8.1000	8.138100	7.3100	7.5100	-10.702%	11,101,760	-49.534%
2026-01-28	8.1250	8.570000	7.9361	8.4100	+4.472%	11,463,721	-54.935%
2026-01-27	7.8650	8.149000	7.4500	8.0500	+3.604%	10,848,056	-52.919%
2026-01-26	9.7450	9.749000	7.5300	7.7700	-17.691%	27,978,447	-51.223%
2026-01-23	8.8100	9.670000	8.5100	9.4400	+13.462%	23,865,913	-59.852%
2026-01-22	9.0750	10.050000	8.2900	8.3200	+1.836%	35,535,066	-54.447%
2026-01-21	7.3900	8.250000	7.2450	8.1700	+13.315%	21,206,497	-53.611%
2026-01-20	7.0500	7.560000	7.0000	7.2100	-0.414%	6,877,713	-47.434%
2026-01-16	7.4050	7.580000	7.0800	7.2400	-1.897%	6,441,785	-47.652%
2026-01-15	7.6460	7.725000	7.3400	7.3800	-5.627%	7,535,040	-48.645%
2026-01-14	7.3600	8.140000	7.1800	7.8200	+6.831%	12,858,044	-51.535%
2026-01-13	7.5600	7.640000	7.2500	7.3200	-2.139%	5,790,725	-48.224%
2026-01-12	7.2350	7.639200	6.9850	7.4800	+6.857%	8,170,546	-49.332%
2026-01-09	7.3000	7.330000	6.8900	7.0000	-3.047%	5,955,075	-45.857%
2026-01-08	7.3300	7.500000	7.1800	7.2200	-4.749%	4,696,462	-47.507%
2026-01-07	7.1600	7.810000	7.1200	7.5800	+4.986%	7,898,547	-50.000%
2026-01-06	7.3250	7.669900	7.1100	7.2200	+0.979%	7,577,471	-47.507%
2026-01-05	7.0000	7.380000	6.9100	7.1500	+5.457%	8,293,435	-46.993%
2026-01-02	6.3300	6.930000	6.2200	6.7800	+9.887%	7,160,402	-44.100%
2025-12-31	6.1100	6.315000	6.1000	6.1700	+0.325%	4,664,714	-38.574%
2025-12-30	6.3600	6.420000	6.1300	6.1500	-2.690%	5,782,090	-38.374%
2025-12-29	6.6650	6.841000	6.3100	6.3200	-7.331%	6,800,579	-40.032%
2025-12-26	7.6600	7.680000	6.6100	6.8200	-10.499%	11,616,338	-44.428%
2025-12-24	7.2500	7.750000	6.9000	7.6200	+4.241%	6,904,666	-50.262%
2025-12-23	7.5500	7.650000	7.1205	7.3100	-5.188%	8,992,137	-48.153%
2025-12-22	8.0150	8.140000	7.6600	7.7100	-2.281%	7,430,986	-50.843%
2025-12-19	7.0000	7.990000	6.9500	7.8900	+14.017%	10,613,811	-51.965%
2025-12-18	6.8950	7.140000	6.7900	6.9200	+1.915%	7,369,556	-45.231%
2025-12-17	6.9000	7.229900	6.7450	6.7900	-1.308%	9,427,129	-44.183%
2025-12-16	6.4450	6.910000	6.3700	6.8800	+6.173%	6,176,253	-44.913%
2025-12-15	6.7600	6.980000	6.2850	6.4800	-2.410%	8,895,492	-41.512%
2025-12-12	7.2900	7.345900	6.6300	6.6400	-9.905%	6,301,557	-42.922%
2025-12-11	6.8270	7.710000	6.7700	7.3700	+7.591%	8,234,376	-48.575%
2025-12-10	7.7000	7.700000	6.8300	6.8500	-11.499%	7,914,455	-44.672%
2025-12-09	7.6000	7.860000	7.3500	7.7400	-0.769%	5,830,487	-51.034%
2025-12-08	7.6100	8.140000	7.5900	7.8000	+2.767%	9,849,909	-51.410%
2025-12-05	7.7400	7.890000	7.5700	7.5900	-2.692%	6,118,536	-50.066%
2025-12-04	7.4300	8.080000	7.3000	7.8000	+1.036%	10,793,123	-51.410%
2025-12-03	7.2300	7.750000	7.0145	7.7200	+4.324%	11,002,391	-50.907%
2025-12-02	6.7700	7.640000	6.7200	7.4000	+17.741%	23,029,627	-48.784%
2025-12-01	6.6100	6.660000	6.2600	6.2850	-9.698%	11,604,059	-39.698%
2025-11-28	6.5600	7.070000	6.2786	6.9600	+19.383%	17,706,065	-45.546%
2025-11-26	5.5300	5.975000	5.4700	5.8300	+7.366%	16,245,598	-34.991%
2025-11-25	5.3200	5.440000	5.0300	5.4300	+1.685%	4,455,307	-30.203%
2025-11-24	5.2300	5.379900	5.1500	5.3400	+3.288%	4,188,366	-29.026%
2025-11-21	5.1800	5.220000	4.8700	5.1700	-0.768%	5,781,831	-26.692%
2025-11-20	5.4900	5.990000	5.2000	5.2100	-2.617%	9,534,966	-27.255%
2025-11-19	5.7600	5.870000	5.3400	5.3500	-1.292%	14,337,649	-29.159%
2025-11-18	4.8500	5.450000	4.7900	5.4200	+10.952%	11,607,195	-30.074%
2025-11-17	5.0650	5.068200	4.7500	4.8850	-3.839%	5,825,015	-22.416%
2025-11-14	4.9600	5.120000	4.8000	5.0800	-1.741%	9,796,592	-25.394%
2025-11-13	5.6500	5.670000	5.1400	5.1700	-8.333%	7,073,038	-26.692%
2025-11-12	5.8600	5.880000	5.4900	5.6400	-3.259%	4,280,783	-32.801%
2025-11-11	5.8200	5.885800	5.6050	5.8300	-1.354%	4,965,235	-34.991%
2025-11-10	6.0500	6.135000	5.9000	5.9100	+3.141%	5,322,408	-35.871%
2025-11-07	5.3100	5.755000	5.2900	5.7300	+3.617%	8,491,738	-33.857%
2025-11-06	6.1100	6.120000	5.5000	5.5300	-7.833%	8,908,625	-31.465%
2025-11-05	6.0200	6.110618	5.8850	6.0000	+0.167%	5,285,564	-36.833%
2025-11-04	6.0300	6.265000	5.9225	5.9900	-6.333%	5,888,894	-36.728%
2025-11-03	7.0500	7.050000	6.2600	6.3950	-9.547%	7,997,516	-40.735%
2025-10-31	7.1600	7.210000	6.9600	7.0700	-0.702%	4,863,388	-46.393%
2025-10-30	7.0500	7.295000	6.7900	7.1200	+3.488%	7,022,073	-46.770%
2025-10-29	7.2000	7.220000	6.7800	6.8800	-1.574%	5,519,195	-44.913%
2025-10-28	6.8500	7.020000	6.7100	6.9900	+1.599%	5,964,886	-45.780%
2025-10-27	6.8060	7.046000	6.6400	6.8800	-3.506%	8,620,678	-44.913%
2025-10-24	7.3500	7.540000	7.1100	7.1300	-0.280%	5,267,178	-46.844%
2025-10-23	7.3250	7.390000	7.1250	7.1500	-1.515%	4,556,164	-46.993%
2025-10-22	7.4200	7.800000	6.9750	7.2600	-7.042%	13,034,521	-47.796%
2025-10-21	8.0000	8.150000	7.7300	7.8100	-6.802%	7,092,920	-51.472%
2025-10-20	8.4200	8.590000	7.9200	8.3800	+2.320%	6,698,854	-54.773%
2025-10-17	8.1200	8.340000	8.0100	8.1900	-5.754%	8,962,420	-53.724%
2025-10-16	9.8400	9.870000	8.5300	8.6900	-9.573%	14,080,541	-56.387%
2025-10-15	10.6700	10.729900	9.3100	9.6100	-10.103%	16,493,130	-60.562%
2025-10-14	10.7450	10.870000	9.7500	10.6900	0.000%	21,740,533	-64.546%
2025-10-13	9.2600	11.350000	9.2200	10.6900	+20.315%	28,349,972	-64.546%
2025-10-10	9.5000	10.070000	8.8050	8.8850	-5.277%	19,925,965	-57.344%
2025-10-09	9.6200	9.870000	9.0600	9.3800	+2.851%	16,173,166	-59.595%
2025-10-08	9.0400	9.130000	8.5102	9.1200	-1.724%	16,003,195	-58.443%
2025-10-07	8.0250	9.550000	7.9600	9.2800	+20.207%	33,987,747	-59.159%
2025-10-06	7.6300	7.905000	7.3212	7.7200	+4.184%	11,383,287	-50.907%
2025-10-03	7.2500	7.690000	7.1100	7.4100	+4.073%	10,655,414	-48.853%
2025-10-02	7.0700	7.220000	6.9350	7.1200	+2.594%	7,024,420	-46.770%
2025-10-01	6.3500	6.990000	6.3000	6.9400	+8.948%	9,077,249	-45.389%
2025-09-30	6.3900	6.580000	6.2500	6.3700	-1.546%	4,216,258	-40.502%
2025-09-29	6.4600	6.600000	6.2330	6.4700	+1.730%	5,044,270	-41.422%
2025-09-26	6.6500	6.670000	6.3000	6.3600	-3.049%	6,696,970	-40.409%
2025-09-25	6.0100	6.850000	5.8000	6.5600	+6.494%	16,032,852	-42.226%
2025-09-24	6.4900	6.580000	6.1300	6.1600	-2.532%	8,889,022	-38.474%
2025-09-23	5.8100	6.440000	5.8000	6.3200	+9.532%	12,092,408	-40.032%
2025-09-22	5.8100	6.140000	5.6800	5.7700	-0.345%	10,762,091	-34.315%
2025-09-19	5.6500	5.985000	5.6484	5.7900	+2.116%	7,321,049	-34.542%
2025-09-18	5.5200	5.790000	5.3400	5.6700	+3.279%	5,467,481	-33.157%
2025-09-17	5.5800	5.690000	5.3500	5.4900	-3.175%	5,324,307	-30.965%
2025-09-16	5.7750	5.980000	5.5350	5.6700	+4.420%	7,882,987	-33.157%
2025-09-15	5.5200	5.560000	5.2600	5.4300	-1.630%	5,056,344	-30.203%
2025-09-12	5.1800	5.640000	5.1300	5.5200	+6.770%	7,436,145	-31.341%
2025-09-11	5.1100	5.290000	5.0600	5.1700	+0.977%	4,657,846	-26.692%
2025-09-10	5.2200	5.365000	5.0400	5.1200	-1.538%	4,196,497	-25.977%
2025-09-09	5.1700	5.290000	5.0500	5.2000	-0.383%	3,991,834	-27.115%
2025-09-08	5.1200	5.320000	5.0732	5.2200	+1.953%	4,980,924	-27.395%
2025-09-05	5.1400	5.210000	4.9300	5.1200	0.000%	5,672,470	-25.977%
2025-09-04	5.5100	5.520000	5.0600	5.1200	-9.700%	9,250,759	-25.977%
2025-09-03	5.5100	5.902200	5.4600	5.6700	+4.228%	11,505,504	-33.157%
2025-09-02	5.4000	5.590000	5.1600	5.4400	+1.493%	9,719,656	-30.331%
2025-08-29	5.2200	5.450000	5.0100	5.3600	+1.901%	13,342,223	-29.291%
2025-08-28	5.3100	5.430000	5.2400	5.2600	-0.942%	4,878,954	-27.947%
2025-08-27	5.4000	5.410000	5.1300	5.3100	-1.117%	6,931,739	-28.625%
2025-08-26	5.0000	5.460000	4.9000	5.3700	+6.126%	9,834,787	-29.423%
2025-08-25	4.9000	5.290000	4.8800	5.0600	+4.115%	12,875,327	-25.099%
2025-08-22	4.9350	5.029900	4.8350	4.8600	-1.818%	8,080,925	-22.016%
2025-08-21	4.6000	5.015000	4.5700	4.9500	+5.996%	9,552,513	-23.434%
2025-08-20	4.6400	4.720000	4.3716	4.6700	-1.059%	6,794,273	-18.844%
2025-08-19	4.7500	4.770000	4.4900	4.7200	-1.461%	10,622,299	-19.703%
2025-08-18	4.9500	5.050000	4.7400	4.7900	-2.642%	6,680,987	-20.877%
2025-08-15	5.0000	5.034400	4.5935	4.9200	-9.057%	17,505,048	-22.967%
2025-08-14	5.3350	5.430000	5.2000	5.4100	-0.551%	8,758,697	-29.945%
2025-08-13	5.3700	5.630000	5.2500	5.4400	+2.448%	6,153,939	-30.331%
2025-08-12	5.3300	5.387500	5.2350	5.3100	-0.748%	4,678,334	-28.625%
2025-08-11	5.5200	5.555200	5.2300	5.3500	-4.804%	7,644,053	-29.159%
2025-08-08	5.5500	5.688100	5.4700	5.6200	+1.812%	5,644,165	-32.562%
2025-08-07	5.2300	5.610000	5.2206	5.5200	+5.143%	7,173,546	-31.341%
2025-08-06	5.1800	5.480000	5.1100	5.2500	+1.254%	8,367,969	-27.810%
2025-08-05	5.6800	5.730000	5.1800	5.1850	-8.149%	14,925,078	-26.905%
2025-08-04	6.6850	6.690000	5.2800	5.6450	-3.833%	33,077,789	-32.861%
2025-08-01	5.7500	5.990000	5.4700	5.8700	-1.178%	19,265,525	-35.434%
2025-07-31	6.1500	6.150000	5.6600	5.9400	-2.782%	12,807,860	-36.195%
2025-07-30	6.4300	6.490000	5.9600	6.1100	-7.564%	13,143,406	-37.971%
2025-07-29	7.4200	7.420000	6.5800	6.6100	-11.275%	11,524,770	-42.663%
2025-07-28	7.8000	7.830000	7.4000	7.4500	-4.365%	6,559,219	-49.128%
2025-07-25	7.9000	7.990000	7.6700	7.7900	-3.827%	7,447,091	-51.348%
2025-07-24	7.6100	8.630000	7.5900	8.1000	+6.160%	16,059,648	-53.210%
2025-07-23	7.3000	7.680000	7.2100	7.6300	+5.533%	8,021,374	-50.328%
2025-07-22	7.0100	7.320000	6.7300	7.2300	+2.408%	7,962,696	-47.580%
2025-07-21	7.7950	8.100000	7.0000	7.0600	-7.592%	15,144,962	-46.317%
2025-07-18	7.7950	7.861000	7.5100	7.6400	-3.291%	10,138,628	-50.393%
2025-07-17	7.6150	8.190000	7.4200	7.9000	+2.865%	12,946,854	-52.025%
2025-07-16	7.6000	7.690000	7.1900	7.6800	+1.453%	10,540,373	-50.651%
2025-07-15	7.4550	7.850000	7.1200	7.5700	+3.984%	17,875,305	-49.934%
2025-07-14	6.5200	7.300000	6.3300	7.2800	+10.807%	13,757,613	-47.940%
2025-07-11	6.7500	6.930000	6.5000	6.5700	-4.088%	8,048,613	-42.314%
2025-07-10	6.7500	7.250000	6.6000	6.8500	+9.250%	17,737,333	-44.672%
2025-07-09	6.5400	6.700000	6.2700	6.2700	-4.421%	6,840,836	-39.553%
2025-07-08	6.6600	6.759900	6.2900	6.5600	-1.353%	8,169,929	-42.226%
2025-07-07	6.9200	6.999900	6.5350	6.6500	-6.470%	10,204,685	-43.008%
2025-07-03	6.6600	7.350000	6.5350	7.1100	+11.442%	19,253,091	-46.695%
2025-07-02	5.9300	6.450000	5.8300	6.3800	+7.407%	13,645,960	-40.596%
2025-07-01	6.5000	6.535000	5.8500	5.9400	-10.000%	12,028,098	-36.195%
2025-06-30	6.8900	6.900000	6.4500	6.6000	-3.084%	8,932,927	-42.576%
2025-06-27	7.0000	7.147600	6.7100	6.8100	-5.153%	9,439,325	-44.347%
2025-06-26	7.8750	7.909400	7.1500	7.1800	-4.139%	15,489,520	-47.214%
2025-06-25	7.3100	8.115000	7.2400	7.4900	+13.313%	28,380,661	-49.399%
2025-06-24	6.7450	6.880000	6.3100	6.6100	+0.762%	8,655,809	-42.663%
2025-06-23	6.6000	6.740000	6.2500	6.5600	0.000%	8,766,006	-42.226%
2025-06-20	7.2500	7.400000	6.4800	6.5600	-2.815%	20,893,440	-42.226%
2025-06-18	6.0650	7.300000	5.9100	6.7500	+24.081%	47,177,221	-43.852%
2025-06-17	5.5000	5.810000	5.3000	5.4400	-2.683%	13,568,984	-30.331%
2025-06-16	4.6300	5.660000	4.5850	5.5900	+28.802%	23,778,430	-32.200%
2025-06-13	4.5500	4.740000	4.3300	4.3400	-9.583%	6,791,297	-12.673%
2025-06-12	4.3000	4.935000	4.2600	4.8000	+10.599%	12,152,227	-21.042%
2025-06-11	4.2000	4.410000	3.9500	4.3400	+2.358%	6,405,276	-12.673%
2025-06-10	4.3800	4.380000	4.1000	4.2400	-2.975%	4,224,190	-10.613%
2025-06-09	4.1400	4.420000	4.0002	4.3700	+6.585%	5,899,053	-13.272%
2025-06-06	4.1400	4.230000	4.0600	4.1000	+0.490%	2,691,386	-7.561%
2025-06-05	4.2300	4.250000	3.9800	4.0800	-3.774%	5,138,828	-7.108%
2025-06-04	4.2150	4.340000	4.1550	4.2400	+0.713%	4,839,744	-10.613%
2025-06-03	4.0000	4.260000	3.9400	4.2100	+5.779%	4,822,264	-9.976%
2025-06-02	4.5550	4.590000	3.9300	3.9800	-10.962%	9,150,959	-4.774%
2025-05-30	4.3500	4.500000	4.1700	4.4700	+2.759%	8,799,696	-15.213%
2025-05-29	4.8000	5.020000	4.3050	4.3500	-7.839%	8,757,407	-12.874%
2025-05-28	4.7200	5.090000	4.4600	4.7200	+0.640%	9,995,710	-19.703%
2025-05-27	4.8000	5.160000	4.3400	4.6900	+1.515%	22,676,511	-19.190%
2025-05-23	4.2800	4.750000	4.1200	4.6200	+7.442%	11,417,859	-17.965%
2025-05-22	4.3600	4.419500	4.2600	4.3000	-2.050%	4,915,522	-11.860%
2025-05-21	4.4780	4.840000	4.2050	4.3900	-1.790%	11,646,238	-13.667%
2025-05-20	4.5400	4.635000	4.3216	4.4700	+0.449%	11,757,769	-15.213%
2025-05-19	3.6300	4.560000	3.5400	4.4500	+22.253%	24,111,766	-14.831%
2025-05-16	3.4350	3.670000	3.3100	3.6400	+10.303%	9,806,617	+4.121%
2025-05-15	3.0000	3.460000	3.0000	3.3000	+10.368%	11,650,827	+14.848%
2025-05-14	2.9200	3.075000	2.8300	2.9900	+0.673%	7,603,880	+26.756%
2025-05-13	3.1900	3.220000	2.9300	2.9700	-5.414%	5,861,433	+27.609%
2025-05-12	3.1700	3.390000	3.1050	3.1400	+0.965%	9,292,268	+20.701%
2025-05-09	3.0300	3.130000	2.9800	3.1100	+2.303%	4,122,261	+21.865%
2025-05-08	2.9750	3.070000	2.8600	3.0400	+4.467%	3,992,129	+24.671%
2025-05-07	3.0300	3.050000	2.8114	2.9100	-5.825%	6,272,791	+30.241%
2025-05-06	3.0600	3.300000	3.0000	3.0900	-0.962%	7,052,955	+22.654%
2025-05-05	3.0350	3.120000	2.9400	3.1200	+4.698%	5,554,109	+21.474%
2025-05-02	3.1500	3.340000	2.9550	2.9800	-3.871%	8,583,164	+27.181%
2025-05-01	3.0800	3.140000	2.9150	3.1000	-1.274%	6,190,844	+22.258%
2025-04-30	3.1250	3.140000	2.9200	3.1400	-4.268%	6,421,673	+20.701%
2025-04-29	3.6000	3.600000	3.1100	3.2800	-0.906%	14,185,313	+15.549%
2025-04-28	3.2800	3.690000	3.2650	3.3100	+8.525%	15,387,781	+14.502%
2025-04-25	3.5000	3.515000	2.9150	3.0500	-17.344%	21,902,277	+24.262%
2025-04-24	2.5800	3.800000	2.5750	3.6900	+44.706%	65,605,673	+2.710%
2025-04-23	2.3700	2.600000	2.3194	2.5500	+8.051%	6,193,965	+48.627%
2025-04-22	2.4400	2.460000	2.2600	2.3600	-3.279%	4,174,226	+60.593%
2025-04-21	2.9400	2.970000	2.2200	2.4400	-17.568%	12,240,575	+55.328%
2025-04-17	2.7800	3.150000	2.7200	2.9600	+6.093%	13,155,765	+28.041%
2025-04-16	2.8800	3.090000	2.6700	2.7900	-2.787%	16,223,548	+35.842%
2025-04-15	3.5650	3.570000	2.6300	2.8700	+1.413%	40,977,152	+32.056%
2025-04-14	2.4000	2.870000	2.1500	2.8300	+45.128%	29,891,681	+33.922%

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