TMC the metals company Inc. (TMCWW) NASDAQ

0.31

-0.036(-10.32%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.29	0.31	0.31	0.36	0.27	253,028
April 01, 2026	0.36	0.35	0.35	0.38	0.32	244,278
March 31, 2026	0.29	0.33	0.33	0.37	0.28	478,924
March 30, 2026	0.28	0.27	0.27	0.32	0.25	363,167
March 27, 2026	0.41	0.28	0.28	0.45	0.26	539,155
March 26, 2026	0.43	0.42	0.42	0.46	0.4	190,602
March 25, 2026	0.48	0.42	0.42	0.49	0.39	335,811
March 24, 2026	0.59	0.48	0.48	0.59	0.43	266,662
March 23, 2026	0.57	0.57	0.57	0.62	0.5	153,054
March 20, 2026	0.62	0.53	0.53	0.63	0.48	179,361
March 19, 2026	0.62	0.61	0.61	0.62	0.43	239,833
March 18, 2026	0.66	0.64	0.64	0.67	0.62	100,443
March 17, 2026	0.73	0.69	0.69	0.73	0.65	208,810
March 16, 2026	0.75	0.73	0.73	0.81	0.69	142,300
March 13, 2026	0.81	0.74	0.74	0.84	0.69	141,753
March 12, 2026	0.8	0.79	0.79	0.86	0.76	89,907
March 11, 2026	0.89	0.84	0.84	0.9	0.8	62,281
March 10, 2026	0.85	0.87	0.87	0.93	0.85	69,409
March 09, 2026	0.78	0.84	0.84	0.86	0.74	238,435
March 06, 2026	0.77	0.71	0.71	0.85	0.7	266,646
March 05, 2026	0.84	0.77	0.77	0.9	0.76	214,034
March 04, 2026	1.5	0.8	0.8	1.5	0.8	94,622
March 03, 2026	1.5	0.83	0.83	1.5	0.78	241,884
March 02, 2026	0.82	0.88	0.88	0.96	0.82	63,100
February 27, 2026	1.04	0.9	0.9	1.04	0.87	133,580
February 26, 2026	1	1.05	1.05	1.07	0.99	59,145
February 25, 2026	1	0.99	0.99	1.05	0.98	97,437
February 24, 2026	0.94	0.98	0.98	1.03	0.94	92,519
February 23, 2026	0.92	0.9	0.9	0.98	0.9	83,940
February 20, 2026	1	0.88	0	1	0.88	82,800
February 19, 2026	0.98	0.96	0	0.98	0.89	40,134
February 18, 2026	0.97	0.93	0	1.05	0.87	115,333
February 17, 2026	1.08	0.98	0	1.08	0.91	207,123
February 13, 2026	1.11	1.03	0	1.14	1.02	69,500
February 12, 2026	1.3	1.06	0	1.3	1.05	95,448
February 11, 2026	1.13	1.2	0	1.2	1.01	105,234
February 10, 2026	1.2	1.08	0	1.2	1.03	119,600
February 09, 2026	1.26	1.24	0	1.26	1.15	78,241
February 06, 2026	1.06	1.15	0	1.22	0.95	377,925
February 05, 2026	1.12	0.87	0	1.15	0.85	572,718
February 04, 2026	1.43	1.19	0	1.43	1	238,954
February 03, 2026	1.38	1.37	0	1.38	1.25	155,200
February 02, 2026	1.31	1.26	0	1.4	1.25	127,700
January 30, 2026	1.5	1.21	0	1.52	1.19	653,800
January 29, 2026	1.85	1.55	0	1.85	1.51	293,617
January 28, 2026	1.81	1.93	0	1.98	1.7	89,711
January 27, 2026	1.68	1.79	0	1.93	1.6	90,332
January 26, 2026	2.34	1.69	0	2.34	1.62	850,909
January 23, 2026	1.81	2.26	0	2.33	1.81	654,895
January 22, 2026	1.85	1.75	0	2.27	1.72	918,728
January 21, 2026	1.37	1.66	0	1.66	1.36	436,900
January 20, 2026	1.36	1.36	0	1.45	1.33	111,000
January 16, 2026	1.5	1.41	0	1.53	1.39	187,200
January 15, 2026	1.6	1.51	0	1.6	1.45	184,009
January 14, 2026	1.43	1.55	0	1.62	1.41	342,635
January 13, 2026	1.42	1.46	0	1.52	1.4	121,703
January 12, 2026	1.35	1.46	0	1.5	1.34	243,924
January 09, 2026	1.43	1.36	0	1.46	1.33	287,600
January 08, 2026	1.43	1.45	0	1.47	1.41	117,311
January 07, 2026	1.4	1.49	0	1.56	1.4	272,100