TMC the metals company Inc. - Common Stock (TMC)
1.8350
-0.1050 (-5.41%)
NASDAQ · Last Trade: Apr 3rd, 1:26 PM EDT
Historical Prices For TMC the metals company Inc. - Common Stock (TMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.64 | 1.95 | 1.61 | 1.94 | 4,802,131 | 1.94 |
| 4/01/2025 | 1.79 | 1.82 | 1.61 | 1.66 | 7,304,901 | 1.66 |
| 3/31/2025 | 1.69 | 2.17 | 1.57 | 1.72 | 13,342,097 | 1.72 |
| 3/28/2025 | 1.98 | 2.10 | 1.69 | 1.72 | 9,627,552 | 1.72 |
| 3/27/2025 | 1.69 | 1.74 | 1.65 | 1.70 | 1,540,595 | 1.70 |
| 3/26/2025 | 1.79 | 1.79 | 1.65 | 1.66 | 1,890,875 | 1.66 |
| 3/25/2025 | 1.80 | 1.82 | 1.74 | 1.79 | 910,547 | 1.79 |
| 3/24/2025 | 1.84 | 1.87 | 1.75 | 1.78 | 1,295,688 | 1.78 |
| 3/21/2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1,903,139 | 1.82 |
| 3/20/2025 | 1.86 | 1.86 | 1.76 | 1.77 | 920,521 | 1.77 |
| 3/19/2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1,044,316 | 1.87 |
| 3/18/2025 | 1.81 | 1.89 | 1.78 | 1.89 | 1,072,334 | 1.89 |
| 3/17/2025 | 1.85 | 1.89 | 1.80 | 1.81 | 1,252,021 | 1.81 |
| 3/14/2025 | 1.74 | 1.85 | 1.74 | 1.85 | 774,169 | 1.85 |
| 3/13/2025 | 1.78 | 1.80 | 1.70 | 1.73 | 972,294 | 1.73 |
| 3/12/2025 | 1.78 | 1.82 | 1.72 | 1.78 | 803,454 | 1.78 |
| 3/11/2025 | 1.72 | 1.78 | 1.66 | 1.75 | 1,285,533 | 1.75 |
| 3/10/2025 | 1.79 | 1.84 | 1.71 | 1.74 | 1,702,190 | 1.74 |
| 3/07/2025 | 1.93 | 1.95 | 1.79 | 1.82 | 1,495,222 | 1.82 |
| 3/06/2025 | 1.85 | 2.02 | 1.81 | 1.91 | 3,177,950 | 1.91 |
| 3/05/2025 | 1.72 | 1.89 | 1.70 | 1.88 | 2,612,738 | 1.88 |
| 3/04/2025 | 1.65 | 1.73 | 1.61 | 1.68 | 1,781,492 | 1.68 |
| 3/03/2025 | 1.74 | 1.79 | 1.65 | 1.69 | 1,337,450 | 1.69 |
| 2/28/2025 | 1.67 | 1.79 | 1.63 | 1.71 | 1,886,166 | 1.71 |
| 2/27/2025 | 1.90 | 1.98 | 1.67 | 1.70 | 2,189,856 | 1.70 |
| 2/26/2025 | 1.85 | 1.92 | 1.84 | 1.86 | 879,016 | 1.86 |
| 2/25/2025 | 1.97 | 1.97 | 1.73 | 1.85 | 2,541,686 | 1.85 |
| 2/24/2025 | 2.08 | 2.16 | 1.92 | 1.97 | 2,665,264 | 1.97 |
| 2/21/2025 | 2.19 | 2.23 | 1.92 | 1.96 | 3,712,878 | 1.96 |
| 2/20/2025 | 2.29 | 2.39 | 2.14 | 2.22 | 3,549,591 | 2.22 |
| 2/19/2025 | 2.25 | 2.55 | 2.20 | 2.37 | 10,612,215 | 2.37 |
| 2/18/2025 | 1.88 | 2.08 | 1.83 | 2.07 | 3,910,762 | 2.07 |
| 2/14/2025 | 1.84 | 1.88 | 1.82 | 1.88 | 1,318,644 | 1.88 |
| 2/13/2025 | 1.80 | 1.87 | 1.78 | 1.86 | 1,706,019 | 1.86 |
| 2/12/2025 | 1.75 | 1.88 | 1.71 | 1.76 | 2,131,058 | 1.76 |
| 2/11/2025 | 1.88 | 1.88 | 1.77 | 1.79 | 1,599,285 | 1.79 |
| 2/10/2025 | 1.84 | 1.89 | 1.81 | 1.86 | 2,352,335 | 1.86 |
| 2/07/2025 | 1.83 | 1.89 | 1.77 | 1.81 | 1,986,131 | 1.81 |
| 2/06/2025 | 1.81 | 1.87 | 1.76 | 1.82 | 2,568,360 | 1.82 |
| 2/05/2025 | 1.75 | 1.87 | 1.67 | 1.80 | 2,458,852 | 1.80 |
| 2/04/2025 | 1.81 | 1.94 | 1.71 | 1.73 | 5,663,241 | 1.73 |
| 2/03/2025 | 1.58 | 1.83 | 1.55 | 1.78 | 4,305,713 | 1.78 |
| 1/31/2025 | 1.66 | 1.72 | 1.61 | 1.63 | 1,920,745 | 1.63 |
| 1/30/2025 | 1.51 | 1.70 | 1.47 | 1.65 | 2,383,841 | 1.65 |
| 1/29/2025 | 1.57 | 1.58 | 1.44 | 1.48 | 1,503,644 | 1.48 |
| 1/28/2025 | 1.52 | 1.61 | 1.45 | 1.55 | 1,712,307 | 1.55 |
| 1/27/2025 | 1.53 | 1.54 | 1.42 | 1.45 | 1,881,988 | 1.45 |
| 1/24/2025 | 1.58 | 1.66 | 1.52 | 1.57 | 2,686,295 | 1.57 |
| 1/23/2025 | 1.57 | 1.59 | 1.42 | 1.57 | 2,937,122 | 1.57 |
| 1/22/2025 | 1.62 | 1.62 | 1.51 | 1.56 | 2,187,107 | 1.56 |
| 1/21/2025 | 1.63 | 1.71 | 1.33 | 1.62 | 8,494,402 | 1.62 |
| 1/17/2025 | 1.79 | 1.88 | 1.47 | 1.59 | 16,346,699 | 1.59 |
| 1/16/2025 | 1.30 | 1.59 | 1.29 | 1.57 | 9,519,054 | 1.57 |
| 1/15/2025 | 1.11 | 1.32 | 1.10 | 1.30 | 6,689,790 | 1.30 |
| 1/14/2025 | 1.07 | 1.09 | 1.02 | 1.05 | 968,740 | 1.05 |
| 1/13/2025 | 1.13 | 1.15 | 1.04 | 1.07 | 1,593,375 | 1.07 |
| 1/10/2025 | 1.12 | 1.18 | 1.10 | 1.14 | 1,568,636 | 1.14 |
| 1/08/2025 | 1.17 | 1.18 | 1.06 | 1.09 | 1,574,014 | 1.09 |
| 1/07/2025 | 1.14 | 1.19 | 1.09 | 1.19 | 1,175,970 | 1.19 |
| 1/06/2025 | 1.25 | 1.27 | 1.05 | 1.14 | 4,053,051 | 1.14 |
| 1/03/2025 | 1.20 | 1.27 | 1.12 | 1.25 | 2,020,511 | 1.25 |