TMC the metals company Inc. (TMC) NASDAQ

3.05

-0.64(-17.34%)

Updated at April 25 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 25, 20253.53.033.033.512.9221.48M
April 24, 20252.583.653.653.82.5858.66M
April 23, 20252.372.552.552.62.326.17M
April 22, 20252.442.362.362.462.264.12M
April 21, 20252.942.442.442.972.2212.15M
April 17, 20252.782.962.963.152.7213.06M
April 16, 20252.882.792.793.092.6716.16M
April 15, 20253.572.872.873.572.6340M
April 14, 20252.42.832.832.872.1529.89M
April 11, 20251.871.951.951.971.842.12M
April 10, 20251.741.861.861.941.713.44M
April 09, 20251.621.791.791.811.62.46M
April 08, 20251.841.621.621.841.64.07M
April 07, 20251.651.761.761.91.653.03M
April 04, 20251.891.831.831.91.753M
April 03, 20251.781.951.951.981.773.89M
April 02, 20251.641.941.941.951.614.69M
April 01, 20251.791.661.661.821.617.31M
March 31, 20251.691.721.722.171.5713.34M
March 28, 20251.981.721.722.11.699.61M
March 27, 20251.691.71.71.741.651.55M
March 26, 20251.791.661.661.791.651.89M
March 25, 20251.81.791.791.821.74910,547
March 24, 20251.841.781.781.871.761.3M
March 21, 20251.781.821.821.821.771.9M
March 20, 20251.861.771.771.871.76920,632
March 19, 20251.91.871.871.921.861.03M
March 18, 20251.811.891.891.891.781.07M
March 17, 20251.851.811.811.891.81.25M
March 14, 20251.741.851.851.851.74774,200
March 13, 20251.781.731.731.811.7972,300
March 12, 20251.781.791.791.821.72801,148
March 11, 20251.721.751.751.781.661.29M
March 10, 20251.791.741.741.841.711.7M
March 07, 20251.931.821.821.951.791.5M
March 06, 20251.851.911.912.021.813.18M
March 05, 20251.721.881.881.891.72.62M
March 04, 20251.651.681.681.731.611.78M
March 03, 20251.741.691.691.791.651.35M
February 28, 20251.671.711.711.791.631.89M
February 27, 20251.91.71.71.981.672.19M
February 26, 20251.851.861.861.921.84891,400
February 25, 20251.971.851.851.971.732.54M
February 24, 20252.081.971.972.161.922.7M
February 21, 20252.191.961.962.241.923.71M
February 20, 20252.292.222.222.392.143.55M
February 19, 20252.252.372.372.552.210.55M
February 18, 20251.882.072.072.081.844.28M
February 14, 20251.841.881.881.881.831.25M
February 13, 20251.81.861.861.871.781.7M
February 12, 20251.751.761.761.881.712.13M
February 11, 20251.881.791.791.881.781.6M
February 10, 20251.841.861.861.891.812.35M
February 07, 20251.831.811.811.891.771.99M
February 06, 20251.811.821.821.871.772.57M
February 05, 20251.751.81.81.871.672.46M
February 04, 20251.811.731.731.941.715.69M
February 03, 20251.581.781.781.831.554.31M
January 31, 20251.661.631.631.721.611.92M
January 30, 20251.511.651.651.71.472.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved