TMC Quote, Trading Chart, TMC the metals company Inc.

home / stock / tmc / tmc quote

Stock Information
Company Name: TMC the metals company Inc.
Stock Symbol: TMC
Market: NASDAQ
Menu
TMC TMC Quote TMC Short TMC News TMC Articles TMC Message Board
Get TMC Alerts

News, Short Squeeze, Breakout and More Instantly...
TMC Quote
Last:$1.48
Change Percent:-1.32%
Open:$1.54
Previous Close:$1.48
High:$1.54
Low:$1.46
Volume:860,113
Last Trade Date Time:06/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TMC Chart
Last Twenty Trading Days
Date:2024-06-18
Open:$1.54
Close:$1.48
High:$1.54
Low:$1.46
Volume:860,113
Date:2024-06-17
Open:$1.49
Close:$1.52
High:$1.545
Low:$1.47
Volume:1,160,923
Date:2024-06-14
Open:$1.41
Close:$1.48
High:$1.48
Low:$1.41
Volume:826,012
Date:2024-06-13
Open:$1.42
Close:$1.43
High:$1.4586
Low:$1.4
Volume:778,801
Date:2024-06-12
Open:$1.4
Close:$1.41
High:$1.46
Low:$1.37
Volume:1,480,737
Date:2024-06-11
Open:$1.4
Close:$1.38
High:$1.4
Low:$1.37
Volume:686,643
Date:2024-06-10
Open:$1.44
Close:$1.37
High:$1.44
Low:$1.37
Volume:1,397,069
Date:2024-06-07
Open:$1.44
Close:$1.43
High:$1.46
Low:$1.41
Volume:930,698
Date:2024-06-06
Open:$1.44
Close:$1.455
High:$1.475
Low:$1.43
Volume:669,360
Date:2024-06-05
Open:$1.46
Close:$1.46
High:$1.465
Low:$1.42
Volume:601,056
Date:2024-06-04
Open:$1.47
Close:$1.45
High:$1.47
Low:$1.41
Volume:660,509
Date:2024-06-03
Open:$1.48
Close:$1.48
High:$1.5
Low:$1.445
Volume:657,164
Date:2024-05-31
Open:$1.48
Close:$1.47
High:$1.55
Low:$1.44
Volume:1,533,912
Date:2024-05-30
Open:$1.5
Close:$1.48
High:$1.54
Low:$1.46
Volume:1,694,175
Date:2024-05-29
Open:$1.54
Close:$1.51
High:$1.6
Low:$1.49
Volume:1,330,699
Date:2024-05-28
Open:$1.57
Close:$1.54
High:$1.59
Low:$1.5048
Volume:728,224
Date:2024-05-27
Open:$1.54
Close:$1.55
High:$1.59
Low:$1.52
Volume:1,175,889
Date:2024-05-24
Open:$1.54
Close:$1.55
High:$1.59
Low:$1.52
Volume:1,175,889
Date:2024-05-23
Open:$1.42
Close:$1.52
High:$1.54
Low:$1.42
Volume:1,819,775
Date:2024-05-22
Open:$1.39
Close:$1.45
High:$1.45
Low:$1.36
Volume:1,534,811