TMC the metals company

TMC
🏛️ usa →
6.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.71 6.71 6.45 6.47 586.7K
09:31 6.48 6.48 6.37 6.37 105.3K
09:32 6.37 6.42 6.36 6.39 135.8K
09:33 6.36 6.41 6.33 6.33 78.3K
09:34 6.35 6.38 6.31 6.35 78.9K
09:35 6.36 6.38 6.32 6.38 25.8K
09:36 6.38 6.45 6.38 6.41 43.6K
09:37 6.41 6.43 6.39 6.39 65.7K
09:38 6.38 6.40 6.37 6.40 34.5K
09:39 6.40 6.40 6.39 6.40 29.8K
09:40 6.40 6.44 6.39 6.39 74.0K
09:41 6.39 6.42 6.38 6.39 41.1K
09:42 6.40 6.40 6.36 6.39 21.6K
09:43 6.39 6.41 6.39 6.39 31.0K
09:44 6.39 6.43 6.39 6.42 69.1K
09:45 6.42 6.47 6.42 6.43 29.3K
09:46 6.43 6.45 6.42 6.44 70.3K
09:47 6.46 6.48 6.43 6.45 57.9K
09:48 6.46 6.52 6.46 6.52 70.0K
09:49 6.52 6.52 6.50 6.52 47.4K
09:50 6.54 6.54 6.50 6.51 61.7K
09:51 6.51 6.54 6.50 6.53 74.2K
09:52 6.53 6.58 6.51 6.57 44.6K
09:53 6.57 6.58 6.55 6.55 45.9K
09:54 6.55 6.60 6.55 6.58 30.2K
09:55 6.59 6.59 6.56 6.59 27.0K
09:56 6.59 6.59 6.56 6.58 13.2K
09:57 6.57 6.58 6.56 6.57 11.3K
09:58 6.57 6.57 6.53 6.55 11.5K
09:59 6.54 6.59 6.54 6.58 26.0K
10:00 6.58 6.62 6.58 6.61 46.1K
10:01 6.63 6.68 6.63 6.66 43.6K
10:02 6.66 6.69 6.66 6.66 25.4K
10:03 6.66 6.68 6.65 6.68 20.8K
10:04 6.69 6.70 6.66 6.67 66.4K
10:05 6.69 6.70 6.67 6.68 40.3K
10:06 6.67 6.69 6.65 6.69 36.6K
10:07 6.68 6.71 6.68 6.71 41.7K
10:08 6.71 6.71 6.69 6.70 24.3K
10:09 6.70 6.75 6.70 6.75 32.6K
10:10 6.74 6.74 6.72 6.73 34.6K
10:11 6.71 6.72 6.70 6.71 21.0K
10:12 6.72 6.72 6.65 6.66 23.9K
10:13 6.65 6.66 6.64 6.66 18.3K
10:14 6.67 6.68 6.65 6.65 41.5K
10:15 6.66 6.68 6.65 6.65 19.9K
10:16 6.64 6.65 6.64 6.64 6.9K
10:17 6.64 6.66 6.63 6.65 39.4K
10:18 6.66 6.68 6.65 6.66 7.4K
10:19 6.66 6.67 6.63 6.63 15.1K
10:20 6.64 6.64 6.61 6.62 55.7K
10:21 6.63 6.63 6.60 6.60 22.9K
10:22 6.60 6.63 6.59 6.63 47.1K
10:23 6.63 6.63 6.62 6.63 7.2K
10:24 6.64 6.66 6.63 6.64 13.8K
10:25 6.64 6.66 6.63 6.66 13.9K
10:26 6.66 6.67 6.66 6.67 12.9K
10:27 6.67 6.67 6.66 6.67 9.5K
10:28 6.67 6.67 6.65 6.66 26.8K
10:29 6.67 6.68 6.66 6.67 15.6K
10:30 6.67 6.69 6.64 6.68 15.0K
10:31 6.68 6.69 6.67 6.68 16.6K
10:32 6.68 6.68 6.67 6.68 8.4K
10:33 6.68 6.69 6.68 6.69 5.0K
10:34 6.69 6.71 6.69 6.71 47.4K
10:35 6.71 6.73 6.71 6.72 12.6K
10:36 6.73 6.73 6.72 6.72 7.8K
10:37 6.73 6.73 6.73 6.73 6.8K
10:38 6.73 6.73 6.69 6.70 7.3K
10:39 6.70 6.70 6.66 6.67 16.5K
10:40 6.69 6.69 6.66 6.67 5.5K
10:41 6.67 6.70 6.67 6.69 26.1K
10:42 6.69 6.69 6.68 6.69 9.0K
10:43 6.69 6.69 6.69 6.69 13.2K
10:44 6.67 6.68 6.66 6.67 11.7K
10:45 6.66 6.68 6.66 6.68 9.4K
10:46 6.68 6.68 6.68 6.68 5.2K
10:47 6.68 6.68 6.67 6.67 8.1K
10:48 6.67 6.69 6.67 6.69 15.9K
10:49 6.69 6.69 6.66 6.66 8.1K
10:50 6.67 6.68 6.67 6.67 7.2K
10:51 6.68 6.68 6.66 6.67 7.9K
10:52 6.67 6.67 6.67 6.67 4.0K
10:53 6.67 6.69 6.67 6.69 7.0K
10:54 6.69 6.69 6.68 6.69 6.5K
10:55 6.68 6.68 6.67 6.67 6.3K
10:56 6.67 6.68 6.67 6.68 4.2K
10:57 6.67 6.68 6.67 6.67 12.5K
10:58 6.68 6.72 6.67 6.72 40.5K
10:59 6.73 6.73 6.72 6.72 21.3K
11:00 6.73 6.78 6.73 6.76 54.8K
11:01 6.76 6.76 6.73 6.74 134.9K
11:02 6.73 6.76 6.73 6.76 10.4K
11:03 6.76 6.76 6.75 6.75 9.2K
11:04 6.75 6.76 6.75 6.76 6.9K
11:05 6.76 6.76 6.72 6.72 28.2K
11:06 6.72 6.74 6.72 6.74 6.2K
11:07 6.74 6.75 6.74 6.75 12.1K
11:08 6.75 6.75 6.73 6.74 9.6K
11:09 6.73 6.74 6.73 6.73 6.6K
11:10 6.74 6.76 6.73 6.76 24.2K
11:11 6.75 6.79 6.75 6.79 21.1K
11:12 6.78 6.78 6.77 6.78 50.8K
11:13 6.77 6.78 6.77 6.77 8.9K
11:14 6.78 6.78 6.76 6.77 13.6K
11:15 6.77 6.77 6.76 6.76 6.6K
11:16 6.77 6.77 6.76 6.77 14.6K
11:17 6.78 6.78 6.76 6.77 10.8K
11:18 6.79 6.80 6.79 6.79 69.1K
11:19 6.79 6.79 6.78 6.79 13.6K
11:20 6.79 6.80 6.78 6.80 15.8K
11:21 6.80 6.80 6.79 6.80 7.0K
11:22 6.79 6.80 6.78 6.78 81.0K
11:23 6.77 6.77 6.77 6.77 44.5K
11:24 6.78 6.78 6.76 6.76 32.7K
11:25 6.75 6.76 6.75 6.76 9.7K
11:26 6.76 6.78 6.76 6.77 12.5K
11:27 6.77 6.77 6.75 6.76 10.7K
11:28 6.76 6.78 6.76 6.78 16.6K
11:29 6.79 6.79 6.77 6.78 53.4K
11:30 6.78 6.78 6.77 6.78 4.2K
11:31 6.79 6.80 6.79 6.79 17.7K
11:32 6.79 6.79 6.78 6.79 8.8K
11:33 6.79 6.79 6.78 6.79 3.0K
11:34 6.79 6.79 6.78 6.78 1.9K
11:35 6.78 6.78 6.77 6.77 7.5K
11:36 6.78 6.78 6.77 6.78 8.3K
11:37 6.78 6.79 6.78 6.79 4.4K
11:38 6.79 6.79 6.78 6.78 22.3K
11:39 6.77 6.78 6.77 6.78 5.1K
11:40 6.78 6.79 6.78 6.79 7.2K
11:41 6.79 6.79 6.77 6.78 6.0K
11:42 6.78 6.78 6.77 6.77 8.6K
11:43 6.78 6.78 6.78 6.78 8.1K
11:44 6.78 6.79 6.78 6.79 9.6K
11:45 6.79 6.80 6.79 6.80 12.6K
11:46 6.80 6.80 6.79 6.79 12.8K
11:47 6.79 6.79 6.77 6.78 19.4K
11:48 6.78 6.78 6.77 6.78 8.8K
11:49 6.77 6.78 6.77 6.78 2.1K
11:50 6.78 6.78 6.78 6.78 5.2K
11:51 6.78 6.78 6.76 6.76 32.7K
11:52 6.77 6.77 6.75 6.75 9.8K
11:53 6.76 6.76 6.76 6.76 7.9K
11:54 6.76 6.76 6.75 6.76 51.1K
11:55 6.76 6.77 6.75 6.75 6.7K
11:56 6.75 6.76 6.74 6.74 7.1K
11:57 6.74 6.75 6.73 6.75 10.6K
11:58 6.75 6.75 6.74 6.74 1.9K
11:59 6.75 6.75 6.74 6.74 5.0K
12:00 6.75 6.76 6.74 6.75 9.6K
12:01 6.76 6.76 6.75 6.75 2.5K
12:02 6.76 6.76 6.74 6.75 6.6K
12:03 6.74 6.76 6.74 6.76 4.4K
12:04 6.76 6.78 6.76 6.77 9.9K
12:05 6.77 6.78 6.77 6.78 4.7K
12:06 6.78 6.78 6.77 6.78 2.2K
12:07 6.78 6.78 6.73 6.74 39.0K
12:08 6.73 6.75 6.73 6.75 32.1K
12:09 6.75 6.76 6.75 6.75 4.5K
12:10 6.75 6.75 6.74 6.74 2.6K
12:11 6.75 6.75 6.74 6.74 17.5K
12:12 6.75 6.75 6.74 6.75 4.5K
12:13 6.74 6.75 6.74 6.75 4.7K
12:14 6.75 6.76 6.74 6.74 27.7K
12:15 6.75 6.78 6.75 6.78 12.5K
12:16 6.77 6.77 6.76 6.76 6.0K
12:17 6.76 6.77 6.76 6.77 0.5K
12:18 6.77 6.77 6.77 6.77 4.0K
12:19 6.77 6.77 6.76 6.76 2.6K
12:20 6.77 6.77 6.77 6.77 3.1K
12:21 6.77 6.77 6.77 6.77 5.4K
12:22 6.77 6.77 6.76 6.77 12.3K
12:23 6.76 6.77 6.76 6.77 11.1K
12:24 6.77 6.77 6.74 6.74 11.7K
12:25 6.75 6.75 6.74 6.74 2.8K
12:26 6.75 6.75 6.75 6.75 2.3K
12:27 6.75 6.75 6.74 6.75 4.8K
12:28 6.75 6.76 6.75 6.76 3.7K
12:29 6.75 6.76 6.75 6.76 7.1K
12:30 6.76 6.77 6.76 6.77 2.5K
12:31 6.77 6.78 6.77 6.78 5.3K
12:32 6.77 6.77 6.77 6.77 2.3K
12:33 6.77 6.78 6.77 6.78 5.8K
12:34 6.77 6.77 6.76 6.77 26.8K
12:35 6.77 6.77 6.75 6.75 5.5K
12:36 6.76 6.78 6.75 6.78 15.3K
12:37 6.78 6.78 6.77 6.78 3.4K
12:38 6.77 6.77 6.76 6.77 8.3K
12:39 6.77 6.79 6.77 6.79 12.1K
12:40 6.78 6.79 6.78 6.79 11.3K
12:41 6.79 6.83 6.78 6.82 120.2K
12:42 6.81 6.81 6.80 6.81 13.5K
12:43 6.80 6.81 6.80 6.81 1.6K
12:44 6.81 6.81 6.80 6.81 25.9K
12:45 6.81 6.81 6.81 6.81 0.5K
12:46 6.81 6.81 6.78 6.78 17.8K
12:47 6.79 6.79 6.79 6.79 17.4K
12:48 6.79 6.79 6.78 6.78 6.4K
12:49 6.79 6.79 6.78 6.79 8.6K
12:50 6.79 6.79 6.78 6.79 6.6K
12:51 6.79 6.81 6.79 6.81 6.4K
12:52 6.81 6.81 6.80 6.81 15.2K
12:53 6.82 6.82 6.80 6.80 110.2K
12:54 6.80 6.80 6.78 6.78 10.7K
12:55 6.79 6.79 6.77 6.78 26.8K
12:56 6.78 6.79 6.78 6.78 8.6K
12:57 6.78 6.78 6.78 6.78 0.9K
12:58 6.77 6.77 6.76 6.76 7.8K
12:59 6.76 6.79 6.76 6.79 17.1K
13:00 6.80 6.80 6.80 6.80 2.5K
13:01 6.80 6.80 6.79 6.79 14.4K
13:02 6.80 6.80 6.79 6.80 3.8K
13:03 6.80 6.80 6.80 6.80 2.5K
13:04 6.79 6.80 6.79 6.80 3.7K
13:05 6.79 6.80 6.79 6.80 8.4K
13:06 6.79 6.80 6.79 6.79 10.1K
13:07 6.80 6.80 6.80 6.80 10.4K
13:08 6.80 6.80 6.79 6.80 9.2K
13:09 6.78 6.79 6.78 6.78 10.9K
13:10 6.79 6.79 6.78 6.79 6.5K
13:11 6.79 6.79 6.78 6.78 0.4K
13:12 6.78 6.79 6.78 6.78 3.3K
13:14 6.78 6.79 6.78 6.79 2.5K
13:15 6.79 6.80 6.78 6.80 11.1K
13:16 6.80 6.80 6.78 6.79 6.6K
13:17 6.78 6.79 6.78 6.79 8.5K
13:18 6.78 6.78 6.76 6.77 18.3K
13:19 6.76 6.77 6.76 6.76 16.9K
13:20 6.77 6.78 6.76 6.76 30.3K
13:21 6.76 6.76 6.76 6.76 7.3K
13:22 6.76 6.76 6.75 6.76 2.8K
13:23 6.76 6.76 6.75 6.75 10.5K
13:24 6.76 6.76 6.76 6.76 2.1K
13:25 6.77 6.77 6.76 6.76 13.1K
13:26 6.75 6.76 6.75 6.76 9.1K
13:27 6.76 6.76 6.75 6.75 2.5K
13:28 6.76 6.76 6.76 6.76 3.9K
13:29 6.75 6.77 6.75 6.77 11.7K
13:30 6.77 6.77 6.76 6.76 3.5K
13:31 6.77 6.79 6.77 6.79 8.6K
13:32 6.79 6.79 6.78 6.78 9.5K
13:33 6.79 6.79 6.78 6.78 3.3K
13:34 6.78 6.78 6.77 6.78 5.1K
13:35 6.78 6.78 6.77 6.77 6.0K
13:36 6.77 6.78 6.77 6.78 5.9K
13:37 6.78 6.78 6.77 6.77 7.8K
13:38 6.78 6.78 6.77 6.78 1.8K
13:39 6.78 6.79 6.77 6.79 22.9K
13:40 6.79 6.79 6.79 6.79 5.0K
13:41 6.79 6.80 6.79 6.80 40.0K
13:42 6.80 6.80 6.79 6.80 6.5K
13:43 6.80 6.81 6.80 6.81 9.1K
13:44 6.81 6.81 6.80 6.81 3.0K
13:45 6.81 6.81 6.80 6.81 4.0K
13:46 6.81 6.82 6.81 6.81 8.7K
13:47 6.82 6.83 6.82 6.82 10.9K
13:48 6.83 6.83 6.81 6.81 16.6K
13:49 6.82 6.82 6.82 6.82 1.7K
13:50 6.82 6.82 6.81 6.82 3.1K
13:51 6.81 6.83 6.81 6.83 43.6K
13:52 6.84 6.84 6.82 6.82 40.6K
13:53 6.82 6.84 6.82 6.83 33.5K
13:54 6.82 6.83 6.82 6.83 4.3K
13:55 6.83 6.85 6.82 6.85 85.0K
13:56 6.85 6.85 6.84 6.84 23.6K
13:57 6.82 6.82 6.80 6.80 37.9K
13:58 6.81 6.82 6.80 6.80 9.7K
13:59 6.81 6.81 6.80 6.80 2.4K
14:00 6.81 6.81 6.80 6.81 5.4K
14:01 6.81 6.81 6.81 6.81 25.3K
14:02 6.81 6.81 6.79 6.79 19.0K
14:03 6.80 6.80 6.80 6.80 0.9K
14:04 6.78 6.78 6.77 6.77 15.1K
14:05 6.77 6.78 6.77 6.78 4.3K
14:06 6.78 6.78 6.78 6.78 1.2K
14:07 6.78 6.80 6.77 6.80 62.7K
14:08 6.80 6.80 6.79 6.79 12.1K
14:09 6.80 6.82 6.79 6.80 43.0K
14:10 6.80 6.80 6.78 6.78 11.7K
14:11 6.79 6.79 6.78 6.79 5.7K
14:12 6.79 6.79 6.79 6.79 0.6K
14:13 6.79 6.79 6.79 6.79 1.2K
14:14 6.79 6.79 6.79 6.79 1.1K
14:15 6.79 6.79 6.79 6.79 1.4K
14:16 6.79 6.79 6.77 6.78 12.7K
14:17 6.78 6.78 6.78 6.78 0.7K
14:18 6.77 6.78 6.77 6.78 4.1K
14:19 6.78 6.78 6.77 6.78 4.5K
14:20 6.78 6.78 6.77 6.78 1.1K
14:21 6.78 6.78 6.75 6.75 20.5K
14:22 6.75 6.76 6.75 6.76 3.6K
14:23 6.76 6.76 6.76 6.76 7.3K
14:24 6.77 6.77 6.76 6.76 0.7K
14:25 6.76 6.76 6.75 6.76 6.2K
14:26 6.76 6.76 6.76 6.76 4.2K
14:27 6.76 6.77 6.76 6.76 11.5K
14:28 6.77 6.77 6.77 6.77 5.1K
14:29 6.76 6.80 6.76 6.80 20.2K
14:30 6.80 6.80 6.80 6.80 4.0K
14:31 6.80 6.80 6.79 6.79 6.5K
14:32 6.80 6.81 6.80 6.81 15.8K
14:33 6.81 6.81 6.80 6.80 4.1K
14:34 6.81 6.81 6.80 6.81 17.6K
14:35 6.82 6.82 6.82 6.82 10.8K
14:36 6.81 6.82 6.81 6.82 10.5K
14:37 6.82 6.82 6.81 6.82 4.6K
14:38 6.81 6.84 6.81 6.84 24.9K
14:39 6.84 6.86 6.84 6.86 47.7K
14:40 6.85 6.86 6.85 6.86 19.9K
14:41 6.88 6.88 6.87 6.88 71.7K
14:42 6.87 6.88 6.84 6.84 27.1K
14:43 6.84 6.85 6.84 6.84 7.5K
14:44 6.85 6.85 6.85 6.85 0.6K
14:45 6.85 6.85 6.84 6.84 8.5K
14:46 6.84 6.85 6.84 6.85 5.1K
14:47 6.85 6.85 6.83 6.83 5.1K
14:48 6.83 6.83 6.83 6.83 0.9K
14:49 6.84 6.84 6.83 6.83 6.5K
14:50 6.84 6.84 6.83 6.84 2.8K
14:51 6.84 6.85 6.83 6.84 19.9K
14:52 6.85 6.86 6.85 6.86 8.9K
14:53 6.87 6.87 6.86 6.86 3.9K
14:54 6.87 6.87 6.86 6.86 3.3K
14:55 6.86 6.87 6.86 6.87 9.6K
14:56 6.87 6.87 6.85 6.85 14.1K
14:57 6.86 6.86 6.85 6.85 3.8K
14:58 6.86 6.86 6.85 6.85 2.9K
14:59 6.85 6.86 6.85 6.86 6.6K
15:00 6.86 6.87 6.85 6.87 8.6K
15:01 6.87 6.87 6.87 6.87 6.7K
15:02 6.86 6.87 6.86 6.87 9.6K
15:03 6.86 6.87 6.86 6.86 1.2K
15:04 6.86 6.87 6.86 6.87 2.7K
15:05 6.87 6.87 6.86 6.87 5.0K
15:06 6.87 6.88 6.87 6.88 8.6K
15:07 6.87 6.88 6.86 6.87 14.4K
15:08 6.86 6.86 6.85 6.86 16.9K
15:09 6.86 6.87 6.86 6.87 24.9K
15:10 6.87 6.87 6.80 6.80 63.1K
15:11 6.80 6.81 6.76 6.77 35.6K
15:12 6.76 6.77 6.76 6.76 15.7K
15:13 6.77 6.77 6.76 6.77 5.4K
15:14 6.76 6.76 6.75 6.76 20.9K
15:15 6.76 6.76 6.75 6.75 8.0K
15:16 6.75 6.75 6.73 6.74 25.8K
15:17 6.75 6.75 6.75 6.75 21.1K
15:18 6.75 6.75 6.74 6.74 5.9K
15:19 6.75 6.75 6.74 6.75 6.2K
15:20 6.74 6.75 6.74 6.74 3.8K
15:21 6.73 6.73 6.72 6.73 3.0K
15:22 6.73 6.73 6.72 6.73 2.8K
15:23 6.73 6.73 6.72 6.73 26.1K
15:24 6.72 6.73 6.69 6.70 44.2K
15:25 6.69 6.70 6.68 6.69 27.5K
15:26 6.69 6.69 6.68 6.68 12.8K
15:27 6.67 6.68 6.67 6.67 55.3K
15:28 6.67 6.67 6.66 6.67 25.1K
15:29 6.66 6.68 6.66 6.67 20.3K
15:30 6.67 6.67 6.66 6.67 32.3K
15:31 6.66 6.67 6.66 6.66 5.6K
15:32 6.66 6.67 6.66 6.67 13.6K
15:33 6.67 6.67 6.65 6.65 7.2K
15:34 6.65 6.66 6.64 6.65 21.1K
15:35 6.65 6.66 6.64 6.64 46.2K
15:36 6.65 6.66 6.65 6.65 21.7K
15:37 6.65 6.66 6.64 6.66 34.5K
15:38 6.66 6.66 6.65 6.66 6.6K
15:39 6.66 6.66 6.65 6.65 22.3K
15:40 6.65 6.66 6.64 6.66 14.8K
15:41 6.66 6.66 6.62 6.62 31.7K
15:42 6.63 6.63 6.61 6.62 38.3K
15:43 6.61 6.62 6.61 6.62 45.8K
15:44 6.62 6.62 6.61 6.62 9.2K
15:45 6.62 6.62 6.61 6.62 74.0K
15:46 6.62 6.62 6.61 6.62 4.8K
15:47 6.62 6.62 6.60 6.60 35.0K
15:48 6.60 6.60 6.59 6.60 16.3K
15:49 6.59 6.60 6.59 6.60 67.4K
15:50 6.59 6.60 6.59 6.60 4.1K
15:51 6.59 6.60 6.58 6.58 31.0K
15:52 6.59 6.59 6.57 6.59 57.9K
15:53 6.58 6.58 6.56 6.56 47.1K
15:54 6.56 6.57 6.54 6.54 67.0K
15:55 6.54 6.57 6.54 6.57 67.7K
15:56 6.57 6.57 6.55 6.55 122.3K
15:57 6.55 6.57 6.55 6.57 116.3K
15:58 6.57 6.59 6.57 6.59 30.0K
15:59 6.60 6.62 6.59 6.61 500.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available