Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

TMC the metals company Inc. (TMCWW)

0.6335
-0.1565
(-19.81%)
At close: April 25 at 4:00:00 PM EDT
0.6011
-0.03
(-5.11%)
After hours: April 25 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.85000.85000.60100.63400.6340335,300
Apr 24, 20250.54000.85000.53000.78500.7850345,100
Apr 23, 20250.45000.56000.45000.53000.530089,600
Apr 22, 20250.46400.49800.40000.45000.4500154,800
Apr 21, 20250.58000.58000.45000.45900.459079,100
Apr 17, 20250.59800.60000.52400.57000.570063,700
Apr 16, 20250.59900.60000.46500.55500.5550130,300
Apr 15, 20250.60000.69000.50000.52100.5210539,800
Apr 14, 20250.40000.47700.32000.44000.4400526,000
Apr 11, 20250.22600.29500.22600.28000.280077,500
Apr 10, 20250.27000.27000.22000.22000.220034,800
Apr 9, 20250.30000.30000.23000.26000.26005,200
Apr 8, 20250.28000.28000.22000.26000.26007,200
Apr 7, 20250.27500.27500.24000.26000.260054,000
Apr 4, 20250.28500.30000.24000.25000.2500104,400
Apr 3, 20250.23000.28500.23000.27000.2700174,600
Apr 2, 20250.23000.26000.22000.25900.259079,100
Apr 1, 20250.25000.31100.21500.23000.230065,800
Mar 31, 20250.19000.33000.19000.22200.2220219,000
Mar 28, 20250.21000.23900.18500.19000.1900164,000
Mar 27, 20250.19000.20000.18500.19000.190025,100
Mar 26, 20250.20200.21100.19000.19000.190041,000
Mar 25, 20250.22900.24100.19000.22000.220037,400
Mar 24, 20250.22500.24000.21400.22700.227034,100
Mar 21, 20250.24800.24800.21000.22600.226018,800
Mar 20, 20250.25000.25000.21300.22600.226038,600
Mar 19, 20250.23000.24000.21400.23000.230028,900
Mar 18, 20250.19000.22700.19000.22700.227097,500
Mar 17, 20250.20000.21800.20000.20500.205046,500
Mar 14, 20250.19500.21000.19100.21000.210033,500
Mar 13, 20250.21000.21700.19000.19500.195019,800
Mar 12, 20250.20000.22000.19500.20100.201032,000
Mar 11, 20250.20500.22000.17300.19200.1920133,900
Mar 10, 20250.23800.23800.19800.20500.205050,500
Mar 7, 20250.22000.23200.21200.22000.220018,200
Mar 6, 20250.21900.24000.21800.22500.225067,500
Mar 5, 20250.19000.21900.19000.21900.219099,500
Mar 4, 20250.17000.19000.17000.18500.185017,400
Mar 3, 20250.19500.19700.16100.17500.175067,800
Feb 28, 20250.18500.19500.17500.19200.192018,800
Feb 27, 20250.21800.23000.18500.18500.185049,800
Feb 26, 20250.19000.24000.19000.22500.225061,100
Feb 25, 20250.25000.25000.18400.19000.190088,600
Feb 24, 20250.23000.25000.22000.23000.230055,400
Feb 21, 20250.24400.24400.22000.23000.230052,200
Feb 20, 20250.32000.32000.24000.24100.2410106,400
Feb 19, 20250.25000.29700.23800.28500.2850291,300
Feb 18, 20250.21500.22900.18200.22400.2240202,600
Feb 14, 20250.22300.23300.20000.20000.200039,400
Feb 13, 20250.21000.21900.20000.21500.215085,100
Feb 12, 20250.19000.20600.18200.18800.188067,500
Feb 11, 20250.21200.21200.18000.19000.1900107,300
Feb 10, 20250.19100.22300.19100.22300.223030,600
Feb 7, 20250.19000.22000.18100.21000.210031,200
Feb 6, 20250.18500.19700.18500.18800.188016,000
Feb 5, 20250.20000.20400.17800.19000.190087,600
Feb 4, 20250.17300.19900.17300.18600.1860198,400
Feb 3, 20250.14800.18000.14800.17300.1730203,400
Jan 31, 20250.15300.15300.15000.15100.151058,200
Jan 30, 20250.14500.15300.13500.15300.1530120,500
Jan 29, 20250.15300.15300.12900.14000.1400131,800
Jan 28, 20250.12900.15400.12800.15300.1530153,800
Jan 27, 20250.15000.15000.13000.13900.1390184,300
Jan 24, 20250.14000.15000.13500.15000.1500110,200
Jan 23, 20250.15500.15500.12700.13800.1380134,700
Jan 22, 20250.16800.16800.14100.15500.1550127,500
Jan 21, 20250.17000.18800.15000.17000.1700114,500
Jan 17, 20250.19000.21900.17500.18000.1800409,400
Jan 16, 20250.13800.16500.13500.15900.1590262,500
Jan 15, 20250.10800.14200.10500.13000.1300387,800
Jan 14, 20250.10000.11000.09300.09500.095094,500
Jan 13, 20250.12000.14000.09100.09800.0980298,700
Jan 10, 20250.12500.13900.11000.12000.1200205,200
Jan 8, 20250.10000.11000.09700.10700.1070220,300
Jan 7, 20250.11800.13000.11200.12500.125045,300
Jan 6, 20250.12100.13800.10800.12900.1290102,700
Jan 3, 20250.12000.15000.11700.12500.1250193,600
Jan 2, 20250.10600.12500.10600.12000.120062,900
Dec 31, 20240.11000.12000.09500.11000.110064,600
Dec 30, 20240.13000.13700.10100.12500.125083,200
Dec 27, 20240.09000.13300.08400.13000.1300294,200
Dec 26, 20240.08700.10000.07500.08800.0880118,200
Dec 24, 20240.07500.09900.07500.09400.094062,800
Dec 23, 20240.06000.07900.06000.07500.075086,500
Dec 20, 20240.06700.07000.05800.06900.069070,300
Dec 19, 20240.06700.06800.05900.06200.062015,400
Dec 18, 20240.07000.07000.05700.05800.058023,900
Dec 17, 20240.06900.06900.06500.06900.069028,000
Dec 16, 20240.06200.07300.05200.06900.069081,300
Dec 13, 20240.06500.07000.06000.06800.068039,800
Dec 12, 20240.08100.08100.05900.06500.0650360,400
Dec 11, 20240.07600.08000.07100.08000.080031,300
Dec 10, 20240.07500.08500.07100.07500.075089,800
Dec 9, 20240.07500.07800.07300.07800.078011,900
Dec 6, 20240.07600.08100.07500.07500.075036,700
Dec 5, 20240.07800.08100.07000.07500.075034,700
Dec 4, 20240.07800.08000.07100.07800.078016,400
Dec 3, 20240.06500.08100.06500.08000.080034,800
Dec 2, 20240.08300.08300.06500.07000.070061,700
Nov 29, 20240.07800.08400.07100.07100.071014,900
Nov 27, 20240.08400.08500.07600.07800.07809,700
Nov 26, 20240.08400.10000.07300.08500.085070,900
Nov 25, 20240.06100.09200.06100.08400.084044,900
Nov 22, 20240.08700.08700.06600.06600.066047,600
Nov 21, 20240.07400.08700.06600.08600.0860502,500
Nov 20, 20240.07300.07500.06700.07500.07503,900
Nov 19, 20240.09200.09200.06700.07500.0750187,000
Nov 18, 20240.07800.09200.07600.08600.0860108,300
Nov 15, 20240.07600.07600.07000.07600.07606,100
Nov 14, 20240.07300.07900.07000.07000.070034,300
Nov 13, 20240.07700.08400.06700.07100.071021,400
Nov 12, 20240.06700.08400.06700.08300.083017,300
Nov 11, 20240.07100.09000.06100.07400.074066,500
Nov 8, 20240.07300.07300.07000.07100.07104,600
Nov 7, 20240.06300.08000.05100.06300.063088,500
Nov 6, 20240.06100.06100.05600.05900.059022,900
Nov 5, 20240.06100.06100.06100.06100.06102,600
Nov 4, 20240.06000.07500.05500.05800.058051,400
Nov 1, 20240.07200.07900.06000.06000.06005,400
Oct 31, 20240.08300.08400.07200.07900.07901,700
Oct 30, 20240.08100.08100.06400.06700.067036,000
Oct 29, 20240.07300.08400.06200.08300.083024,800
Oct 28, 20240.06600.07900.05500.07200.072056,400
Oct 25, 20240.06800.08000.06600.07100.071016,700
Oct 24, 20240.06800.06800.06200.06500.065019,500
Oct 23, 20240.07100.07100.05500.05900.059072,000
Oct 22, 20240.07900.07900.07200.07300.073018,400
Oct 21, 20240.08000.08000.07500.08000.080018,000
Oct 18, 20240.08900.08900.07500.08500.085011,500
Oct 17, 20240.07400.09000.07000.08600.086030,500
Oct 16, 20240.07900.07900.06700.07400.07406,700
Oct 15, 20240.07100.07900.06500.07800.078039,700
Oct 14, 20240.07100.08500.06600.08500.085043,900
Oct 11, 20240.07000.09900.06500.09900.099042,300
Oct 10, 20240.06900.07400.06400.07000.070014,700
Oct 9, 20240.06100.07000.06100.06900.069015,200
Oct 8, 20240.06600.07000.06100.06500.065027,400
Oct 7, 20240.06100.07300.06100.07300.073034,600
Oct 4, 20240.07700.07700.05600.07500.07504,900
Oct 3, 20240.06800.07600.06000.07000.070076,600
Oct 2, 20240.07200.08000.05500.06700.0670152,100
Oct 1, 20240.07800.09000.06700.08900.089020,800
Sep 30, 20240.09000.09000.07700.08200.08209,400
Sep 27, 20240.09400.09900.08300.09000.090038,600
Sep 26, 20240.09000.09500.08400.09500.095011,600
Sep 25, 20240.08500.09000.08100.08400.084024,800
Sep 24, 20240.08100.08800.07900.08500.08509,300
Sep 23, 20240.08800.08800.06500.08500.085029,500
Sep 20, 20240.07100.08700.06600.08000.080075,300
Sep 19, 20240.09800.09800.03900.07700.077094,000
Sep 18, 20240.08400.09500.08400.09500.095010,400
Sep 17, 20240.10000.10200.08200.08500.08503,900
Sep 16, 20240.08500.10900.07300.09300.0930166,200
Sep 13, 20240.08500.08500.07500.08000.080014,300
Sep 12, 20240.07900.08500.07000.08000.080022,300
Sep 11, 20240.08000.08100.07700.07900.07908,600
Sep 10, 20240.08400.08400.07600.07900.079047,200
Sep 9, 20240.09000.09000.07600.07900.079053,500
Sep 6, 20240.08200.08600.07900.08000.080053,100
Sep 5, 20240.09500.09500.07500.08300.0830123,700
Sep 4, 20240.09500.10000.07800.08000.0800131,800
Sep 3, 20240.10000.10000.08300.08900.089038,400
Aug 30, 20240.09600.10000.08900.09900.099086,200
Aug 29, 20240.10200.10300.09100.10000.100033,400
Aug 28, 20240.11600.11600.10200.11200.11204,500
Aug 27, 20240.11000.11300.10200.10600.106016,800
Aug 26, 20240.11800.11800.11000.11600.11606,300
Aug 23, 20240.11600.11600.10500.11600.116023,600
Aug 22, 20240.11400.11700.10200.11000.110027,700
Aug 21, 20240.10400.11400.10100.11400.114058,800
Aug 20, 20240.10100.10500.09000.10400.1040139,300
Aug 19, 20240.11500.11500.09200.10500.1050112,800
Aug 16, 20240.11000.12000.10100.11000.110097,300
Aug 15, 20240.08000.10800.08000.10700.107085,100
Aug 14, 20240.10700.10800.10000.10800.108018,300
Aug 13, 20240.11000.11500.10600.10600.106029,800
Aug 12, 20240.11000.11000.10000.10000.10004,000
Aug 9, 20240.10600.11000.10600.10600.1060800
Aug 8, 20240.11000.11000.10100.11000.110033,100
Aug 7, 20240.11000.12000.10000.10300.103027,200
Aug 6, 20240.11000.12200.11000.11200.112032,300
Aug 5, 20240.09500.12000.09000.10600.106013,100
Aug 2, 20240.11200.12000.09500.11300.113047,600
Aug 1, 20240.11000.11300.10000.11200.112042,500
Jul 31, 20240.12000.12800.10000.11000.110022,600
Jul 30, 20240.13300.13300.09500.12800.128036,000
Jul 29, 20240.13200.14300.11600.12000.120039,100
Jul 26, 20240.15000.15000.13200.13200.132020,000
Jul 25, 20240.12000.14100.12000.14100.141063,500
Jul 24, 20240.12000.13000.10100.12000.120075,500
Jul 23, 20240.16000.16000.10000.12600.126053,700
Jul 22, 20240.13800.16000.13100.14000.140023,100
Jul 19, 20240.13000.16000.13000.16000.160026,800
Jul 18, 20240.16000.16000.12000.13000.130084,800
Jul 17, 20240.17500.17500.16000.16000.160019,000
Jul 16, 20240.18200.19000.14500.19000.190018,000
Jul 15, 20240.17000.17000.16500.17000.17001,300
Jul 12, 20240.19000.19000.16500.17000.170014,000
Jul 11, 20240.17800.18500.17800.17800.17802,200
Jul 10, 20240.18000.20000.14500.16900.169057,500
Jul 9, 20240.17800.19800.17800.19800.198027,600
Jul 8, 20240.17500.20000.17000.17000.170052,000
Jul 5, 20240.17000.17000.16000.16500.165094,600
Jul 3, 20240.16600.17500.15800.15800.158011,300
Jul 2, 20240.16500.17500.15800.17500.175020,200
Jul 1, 20240.16000.16700.16000.16700.16705,200
Jun 28, 20240.17500.18000.15500.15800.158031,300
Jun 27, 20240.15000.19700.15000.17800.178013,000
Jun 26, 20240.19300.19800.17800.19800.198018,600
Jun 25, 20240.20000.20000.18000.20000.200018,600
Jun 24, 20240.18000.20000.18000.20000.200014,000
Jun 21, 20240.18000.19000.18000.18000.180013,100
Jun 20, 20240.18700.19000.17700.19000.190017,800
Jun 18, 20240.18900.19800.16000.18800.188018,000
Jun 17, 20240.18000.20000.16000.20000.200019,700
Jun 14, 20240.19900.20000.17700.20000.200075,300
Jun 13, 20240.18000.19900.18000.18000.180038,400
Jun 12, 20240.18000.19000.17500.18700.187012,300
Jun 11, 20240.18000.18000.16000.16800.16805,900
Jun 10, 20240.19000.19000.16500.17300.173031,600
Jun 7, 20240.17000.18400.16500.18400.184014,000
Jun 6, 20240.19500.19500.14500.17500.1750167,300
Jun 5, 20240.19800.19800.18800.18800.18803,200
Jun 4, 20240.18600.21000.17100.20600.20605,800
Jun 3, 20240.17900.19000.17000.18000.180047,100
May 31, 20240.20000.20000.17000.18500.1850275,000
May 30, 20240.17300.19000.17300.18500.185024,400
May 29, 20240.18600.19100.18100.19100.191041,000
May 28, 20240.18000.18900.17000.18900.189091,900
May 24, 20240.17200.18500.17200.18000.180069,900
May 23, 20240.16000.17400.16000.17000.170083,900
May 22, 20240.16000.16000.15000.15000.150047,500
May 21, 20240.17000.17000.16000.16200.162029,100
May 20, 20240.17500.17500.15800.17400.174020,600
May 17, 20240.18000.18000.16500.17200.172034,100
May 16, 20240.17000.18000.16500.18000.180046,000
May 15, 20240.18100.18100.17000.17000.170024,200
May 14, 20240.18000.18000.17000.17100.171044,600
May 13, 20240.18500.19000.17100.18000.180022,500
May 10, 20240.17500.18000.16400.16400.16409,800
May 9, 20240.17000.18000.16500.16500.16503,100
May 8, 20240.16100.17000.16000.16000.160023,300
May 7, 20240.18000.18200.15800.15800.158014,200
May 6, 20240.18200.18200.16300.16300.163012,500
May 3, 20240.16800.17300.16100.16500.165029,600
May 2, 20240.18000.18500.16000.17000.170025,400
May 1, 20240.16500.18000.16000.18000.180084,600
Apr 30, 20240.18000.18000.15500.16000.160042,900
Apr 29, 20240.19000.19000.19000.19000.1900-
Apr 26, 20240.19000.19000.19000.19000.1900-

Related Tickers

CRMLW Critical Metals Corp.
0.2400
-4.00%
 
CRML Critical Metals Corp.
1.5600
-7.14%
 
USARW USA Rare Earth, Inc.
2.2900
-8.40%
 
NEXA Nexa Resources S.A.
5.95
-1.33%
 
USAR USA Rare Earth, Inc.
12.14
-8.24%
 
NIOBW NioCorp Developments Ltd.
0.5794
-12.08%
 
OMEX Odyssey Marine Exploration, Inc.
1.5100
+77.21%
 
LZM Lifezone Metals Limited
3.6500
-1.62%
 
MILI.CN Military Metals Corp.
0.4950
-2.94%
 
GPHOF Graphite One Inc.
0.6650
-1.48%