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 6.90 6.90 6.80 6.88 575.4K
09:31 6.86 6.90 6.86 6.90 15.2K
09:32 6.88 6.88 6.82 6.83 21.9K
09:33 6.82 6.85 6.81 6.85 30.1K
09:34 6.83 6.86 6.76 6.77 42.9K
09:35 6.78 6.80 6.77 6.78 53.9K
09:36 6.79 6.79 6.75 6.76 46.8K
09:37 6.77 6.80 6.76 6.79 27.0K
09:38 6.78 6.78 6.77 6.78 23.3K
09:39 6.76 6.77 6.75 6.77 22.7K
09:40 6.77 6.79 6.76 6.76 15.9K
09:41 6.75 6.76 6.71 6.72 106.1K
09:42 6.72 6.73 6.64 6.66 147.7K
09:43 6.65 6.69 6.65 6.68 65.5K
09:44 6.68 6.73 6.67 6.70 50.8K
09:45 6.71 6.71 6.69 6.69 34.3K
09:46 6.70 6.71 6.64 6.66 29.3K
09:47 6.64 6.67 6.62 6.63 58.5K
09:48 6.63 6.67 6.62 6.67 29.6K
09:49 6.66 6.66 6.63 6.64 10.9K
09:50 6.63 6.64 6.63 6.64 30.3K
09:51 6.64 6.64 6.61 6.62 37.4K
09:52 6.63 6.65 6.62 6.65 58.6K
09:53 6.65 6.65 6.63 6.64 23.0K
09:54 6.64 6.66 6.63 6.64 40.1K
09:55 6.64 6.66 6.62 6.62 21.2K
09:56 6.63 6.63 6.61 6.61 18.7K
09:57 6.61 6.61 6.58 6.61 46.5K
09:58 6.60 6.61 6.60 6.61 39.5K
09:59 6.60 6.61 6.58 6.59 28.0K
10:00 6.59 6.60 6.56 6.58 37.6K
10:01 6.58 6.58 6.55 6.56 43.0K
10:02 6.55 6.57 6.54 6.57 84.8K
10:03 6.56 6.58 6.56 6.58 39.3K
10:04 6.58 6.59 6.55 6.55 59.2K
10:05 6.56 6.57 6.54 6.54 32.8K
10:06 6.55 6.55 6.51 6.51 57.0K
10:07 6.52 6.52 6.46 6.51 411.7K
10:08 6.52 6.53 6.51 6.52 42.7K
10:09 6.52 6.53 6.50 6.52 37.7K
10:10 6.53 6.54 6.52 6.52 18.8K
10:11 6.55 6.60 6.55 6.59 93.1K
10:12 6.60 6.60 6.59 6.59 41.8K
10:13 6.59 6.60 6.59 6.60 18.8K
10:14 6.60 6.60 6.58 6.59 40.1K
10:15 6.58 6.59 6.57 6.58 19.6K
10:16 6.58 6.58 6.55 6.57 50.3K
10:17 6.57 6.58 6.56 6.58 13.0K
10:18 6.57 6.61 6.57 6.61 15.6K
10:19 6.63 6.65 6.62 6.62 22.3K
10:20 6.63 6.64 6.59 6.60 76.3K
10:21 6.59 6.60 6.59 6.60 13.7K
10:22 6.60 6.61 6.59 6.60 12.8K
10:23 6.60 6.61 6.59 6.61 16.5K
10:24 6.60 6.60 6.60 6.60 11.8K
10:25 6.60 6.62 6.60 6.61 17.8K
10:26 6.61 6.61 6.60 6.61 10.9K
10:27 6.61 6.61 6.59 6.60 36.1K
10:28 6.60 6.60 6.59 6.60 6.1K
10:29 6.60 6.60 6.58 6.58 11.3K
10:30 6.56 6.57 6.54 6.55 19.1K
10:31 6.55 6.55 6.54 6.55 17.2K
10:32 6.55 6.56 6.54 6.56 19.8K
10:33 6.56 6.57 6.55 6.57 13.9K
10:34 6.56 6.57 6.56 6.57 5.2K
10:35 6.57 6.59 6.57 6.58 17.3K
10:36 6.58 6.58 6.57 6.57 22.7K
10:37 6.57 6.57 6.56 6.57 6.8K
10:38 6.57 6.57 6.56 6.57 10.0K
10:39 6.57 6.57 6.55 6.55 12.5K
10:40 6.56 6.57 6.55 6.56 36.0K
10:41 6.56 6.57 6.55 6.57 9.4K
10:42 6.57 6.57 6.56 6.57 5.8K
10:43 6.57 6.57 6.55 6.55 13.6K
10:44 6.56 6.56 6.54 6.54 8.9K
10:45 6.54 6.56 6.54 6.56 17.4K
10:46 6.55 6.56 6.55 6.55 9.0K
10:47 6.55 6.59 6.55 6.59 43.9K
10:48 6.59 6.61 6.59 6.61 35.7K
10:49 6.61 6.61 6.60 6.60 18.5K
10:50 6.60 6.60 6.60 6.60 10.8K
10:51 6.60 6.60 6.59 6.60 5.4K
10:52 6.59 6.61 6.59 6.61 23.0K
10:53 6.61 6.61 6.60 6.60 6.8K
10:54 6.61 6.62 6.61 6.62 15.1K
10:55 6.62 6.62 6.60 6.61 31.5K
10:56 6.61 6.61 6.60 6.60 15.3K
10:57 6.60 6.61 6.60 6.60 7.8K
10:58 6.60 6.60 6.57 6.58 12.6K
10:59 6.58 6.58 6.57 6.57 5.7K
11:00 6.57 6.57 6.56 6.56 11.3K
11:01 6.55 6.57 6.54 6.57 54.7K
11:02 6.57 6.57 6.55 6.55 3.6K
11:03 6.55 6.56 6.55 6.56 7.8K
11:04 6.56 6.56 6.56 6.56 3.6K
11:05 6.56 6.56 6.55 6.56 6.7K
11:06 6.56 6.56 6.53 6.54 20.4K
11:07 6.53 6.54 6.52 6.52 23.6K
11:08 6.51 6.52 6.51 6.52 17.0K
11:09 6.52 6.53 6.52 6.52 15.7K
11:10 6.53 6.54 6.53 6.54 14.8K
11:11 6.54 6.54 6.52 6.52 15.1K
11:12 6.52 6.53 6.51 6.52 30.8K
11:13 6.53 6.53 6.52 6.53 9.4K
11:14 6.53 6.53 6.52 6.53 12.0K
11:15 6.52 6.53 6.51 6.53 29.8K
11:16 6.53 6.53 6.52 6.53 7.9K
11:17 6.53 6.53 6.53 6.53 1.9K
11:18 6.52 6.53 6.52 6.52 20.4K
11:19 6.53 6.53 6.51 6.52 18.4K
11:20 6.52 6.52 6.51 6.52 13.0K
11:21 6.52 6.52 6.51 6.52 12.9K
11:22 6.51 6.51 6.50 6.51 33.7K
11:23 6.51 6.51 6.50 6.50 330.2K
11:24 6.51 6.51 6.50 6.50 4.0K
11:25 6.50 6.52 6.50 6.51 55.0K
11:26 6.51 6.53 6.50 6.51 132.0K
11:27 6.51 6.52 6.51 6.51 18.7K
11:28 6.52 6.52 6.51 6.52 5.8K
11:29 6.51 6.52 6.51 6.51 20.9K
11:30 6.51 6.51 6.50 6.50 7.6K
11:31 6.50 6.51 6.50 6.50 10.9K
11:32 6.50 6.51 6.50 6.50 8.8K
11:33 6.50 6.56 6.50 6.55 152.7K
11:34 6.55 6.56 6.54 6.55 10.1K
11:35 6.57 6.57 6.55 6.55 17.0K
11:36 6.56 6.56 6.56 6.56 3.5K
11:37 6.55 6.57 6.55 6.57 8.4K
11:38 6.56 6.56 6.55 6.55 7.3K
11:39 6.54 6.55 6.54 6.55 7.1K
11:40 6.54 6.55 6.54 6.55 13.8K
11:41 6.55 6.55 6.54 6.55 14.7K
11:42 6.55 6.56 6.54 6.56 23.5K
11:43 6.56 6.56 6.56 6.56 1.3K
11:44 6.56 6.56 6.55 6.55 3.5K
11:45 6.55 6.56 6.55 6.55 15.0K
11:46 6.55 6.56 6.54 6.55 7.5K
11:47 6.55 6.56 6.54 6.56 35.8K
11:48 6.56 6.56 6.56 6.56 10.3K
11:49 6.57 6.57 6.55 6.55 9.7K
11:50 6.56 6.56 6.55 6.56 5.1K
11:51 6.56 6.56 6.55 6.55 2.2K
11:52 6.55 6.57 6.55 6.56 32.7K
11:53 6.57 6.57 6.56 6.57 3.9K
11:54 6.57 6.57 6.56 6.57 3.1K
11:55 6.57 6.57 6.56 6.56 13.6K
11:56 6.57 6.57 6.57 6.57 1.3K
11:57 6.57 6.57 6.55 6.55 7.4K
11:58 6.56 6.56 6.55 6.56 13.2K
11:59 6.56 6.57 6.56 6.57 20.4K
12:00 6.56 6.56 6.54 6.54 19.2K
12:01 6.54 6.54 6.53 6.54 2.9K
12:02 6.53 6.53 6.51 6.52 5.8K
12:03 6.52 6.52 6.51 6.52 2.3K
12:04 6.52 6.52 6.51 6.51 5.5K
12:05 6.52 6.53 6.52 6.52 30.3K
12:06 6.53 6.53 6.52 6.53 16.7K
12:07 6.53 6.54 6.53 6.54 2.9K
12:08 6.54 6.56 6.53 6.56 36.7K
12:09 6.55 6.56 6.55 6.56 2.9K
12:10 6.55 6.56 6.55 6.56 10.6K
12:11 6.55 6.56 6.55 6.56 19.7K
12:12 6.56 6.57 6.56 6.56 12.5K
12:13 6.56 6.57 6.56 6.57 9.4K
12:14 6.56 6.57 6.56 6.57 54.2K
12:15 6.57 6.58 6.57 6.58 19.4K
12:16 6.58 6.59 6.57 6.59 9.4K
12:17 6.58 6.59 6.58 6.58 4.8K
12:18 6.59 6.60 6.59 6.59 26.7K
12:19 6.59 6.59 6.58 6.59 21.1K
12:20 6.59 6.59 6.59 6.59 7.2K
12:21 6.60 6.60 6.59 6.60 8.0K
12:22 6.60 6.60 6.58 6.59 27.3K
12:23 6.59 6.60 6.59 6.60 18.0K
12:24 6.60 6.60 6.60 6.60 3.5K
12:25 6.60 6.60 6.59 6.60 5.1K
12:26 6.60 6.60 6.57 6.57 23.5K
12:27 6.58 6.58 6.57 6.57 7.7K
12:28 6.57 6.57 6.57 6.57 13.0K
12:29 6.57 6.57 6.57 6.57 5.7K
12:30 6.58 6.60 6.58 6.60 42.4K
12:31 6.59 6.60 6.59 6.59 26.0K
12:32 6.60 6.60 6.59 6.60 2.3K
12:33 6.60 6.60 6.58 6.59 12.4K
12:34 6.59 6.59 6.58 6.58 25.2K
12:35 6.58 6.60 6.58 6.60 13.5K
12:36 6.60 6.60 6.59 6.59 3.5K
12:37 6.60 6.60 6.59 6.60 2.0K
12:38 6.59 6.59 6.58 6.59 8.4K
12:39 6.58 6.59 6.58 6.59 4.4K
12:40 6.60 6.60 6.59 6.59 48.3K
12:41 6.60 6.60 6.59 6.59 18.7K
12:42 6.59 6.60 6.59 6.60 11.5K
12:43 6.59 6.60 6.59 6.60 1.9K
12:44 6.60 6.60 6.58 6.58 6.6K
12:45 6.58 6.59 6.58 6.59 17.9K
12:46 6.59 6.59 6.58 6.59 9.2K
12:47 6.59 6.59 6.59 6.59 12.4K
12:48 6.60 6.60 6.60 6.60 7.9K
12:49 6.60 6.60 6.60 6.60 5.8K
12:50 6.60 6.60 6.59 6.59 20.1K
12:51 6.60 6.60 6.59 6.60 9.3K
12:52 6.60 6.60 6.60 6.60 14.0K
12:53 6.60 6.60 6.58 6.58 70.7K
12:54 6.58 6.59 6.58 6.58 6.9K
12:55 6.59 6.59 6.58 6.59 8.0K
12:56 6.59 6.59 6.58 6.58 3.1K
12:57 6.59 6.59 6.56 6.56 16.7K
12:58 6.57 6.57 6.55 6.55 6.7K
12:59 6.55 6.58 6.55 6.58 23.8K
13:00 6.58 6.59 6.58 6.58 7.4K
13:01 6.58 6.59 6.58 6.59 2.2K
13:02 6.59 6.59 6.58 6.58 8.4K
13:03 6.58 6.58 6.58 6.58 4.4K
13:04 6.58 6.58 6.57 6.57 2.3K
13:05 6.58 6.58 6.58 6.58 1.8K
13:06 6.58 6.58 6.57 6.57 0.7K
13:07 6.58 6.58 6.57 6.57 0.7K
13:08 6.58 6.59 6.57 6.59 26.3K
13:09 6.58 6.59 6.58 6.59 5.4K
13:10 6.59 6.59 6.59 6.59 0.1K
13:11 6.58 6.58 6.57 6.57 4.6K
13:12 6.57 6.58 6.57 6.58 2.4K
13:13 6.58 6.58 6.56 6.56 9.6K
13:14 6.57 6.57 6.55 6.55 6.9K
13:15 6.55 6.56 6.55 6.55 7.2K
13:16 6.56 6.56 6.56 6.56 3.0K
13:17 6.56 6.59 6.56 6.59 71.9K
13:18 6.59 6.60 6.59 6.59 4.0K
13:19 6.60 6.60 6.59 6.60 4.1K
13:20 6.60 6.60 6.60 6.60 16.8K
13:21 6.60 6.60 6.58 6.58 16.0K
13:22 6.59 6.59 6.59 6.59 2.6K
13:23 6.59 6.59 6.58 6.58 3.6K
13:24 6.59 6.59 6.59 6.59 5.9K
13:25 6.59 6.59 6.59 6.59 1.1K
13:26 6.59 6.59 6.59 6.59 2.3K
13:27 6.59 6.59 6.58 6.58 4.5K
13:28 6.59 6.59 6.58 6.59 6.4K
13:29 6.59 6.59 6.58 6.58 12.6K
13:30 6.58 6.59 6.58 6.59 3.2K
13:31 6.59 6.59 6.59 6.59 1.0K
13:32 6.58 6.58 6.58 6.58 1.7K
13:33 6.59 6.59 6.57 6.57 11.7K
13:34 6.57 6.57 6.57 6.57 8.0K
13:35 6.56 6.57 6.56 6.57 50.5K
13:36 6.58 6.58 6.57 6.57 1.6K
13:37 6.58 6.58 6.57 6.58 1.8K
13:38 6.58 6.58 6.57 6.58 27.1K
13:39 6.58 6.58 6.57 6.58 1.6K
13:40 6.57 6.58 6.56 6.56 10.0K
13:41 6.56 6.56 6.55 6.56 9.6K
13:42 6.56 6.56 6.54 6.54 15.7K
13:43 6.55 6.55 6.53 6.54 5.3K
13:44 6.54 6.54 6.53 6.53 6.3K
13:45 6.53 6.54 6.53 6.54 3.5K
13:46 6.53 6.56 6.53 6.56 37.8K
13:47 6.56 6.56 6.55 6.55 3.3K
13:48 6.55 6.56 6.55 6.56 4.2K
13:49 6.56 6.57 6.56 6.57 12.1K
13:50 6.57 6.57 6.56 6.57 18.4K
13:51 6.57 6.57 6.57 6.57 2.0K
13:52 6.57 6.57 6.57 6.57 1.8K
13:53 6.58 6.58 6.57 6.58 22.9K
13:54 6.57 6.58 6.57 6.58 5.5K
13:55 6.57 6.57 6.56 6.57 14.0K
13:56 6.57 6.57 6.57 6.57 0.7K
13:57 6.56 6.58 6.56 6.58 18.8K
13:58 6.58 6.58 6.57 6.57 1.5K
13:59 6.57 6.58 6.57 6.58 4.6K
14:00 6.58 6.58 6.58 6.58 15.3K
14:01 6.58 6.58 6.58 6.58 1.4K
14:02 6.58 6.58 6.58 6.58 0.2K
14:03 6.59 6.59 6.58 6.59 2.9K
14:04 6.59 6.59 6.59 6.59 0.8K
14:05 6.59 6.60 6.59 6.60 15.3K
14:06 6.60 6.60 6.59 6.60 92.0K
14:07 6.60 6.60 6.59 6.59 19.1K
14:08 6.60 6.60 6.59 6.60 11.2K
14:09 6.60 6.60 6.59 6.60 30.6K
14:10 6.60 6.60 6.60 6.60 9.0K
14:11 6.60 6.60 6.59 6.59 16.7K
14:12 6.59 6.59 6.57 6.58 27.5K
14:13 6.57 6.57 6.57 6.57 1.8K
14:14 6.58 6.59 6.57 6.58 9.1K
14:15 6.57 6.58 6.57 6.58 2.4K
14:16 6.57 6.58 6.57 6.58 1.9K
14:17 6.58 6.60 6.58 6.59 22.1K
14:18 6.60 6.60 6.59 6.59 1.8K
14:19 6.60 6.60 6.59 6.60 3.4K
14:20 6.60 6.60 6.59 6.60 9.0K
14:21 6.60 6.60 6.59 6.60 41.1K
14:22 6.60 6.60 6.60 6.60 1.3K
14:23 6.60 6.60 6.60 6.60 1.4K
14:24 6.59 6.60 6.59 6.60 1.7K
14:25 6.59 6.60 6.59 6.59 4.9K
14:26 6.60 6.60 6.59 6.59 4.5K
14:27 6.60 6.60 6.59 6.60 38.1K
14:28 6.60 6.60 6.59 6.59 1.4K
14:29 6.60 6.60 6.59 6.60 67.4K
14:30 6.60 6.60 6.59 6.60 143.8K
14:31 6.60 6.60 6.57 6.57 7.5K
14:32 6.58 6.58 6.58 6.58 2.4K
14:33 6.58 6.58 6.58 6.58 1.2K
14:34 6.58 6.58 6.57 6.58 2.7K
14:35 6.58 6.58 6.58 6.58 19.6K
14:36 6.58 6.59 6.58 6.58 30.4K
14:37 6.57 6.57 6.56 6.57 23.4K
14:38 6.56 6.57 6.56 6.56 9.6K
14:39 6.56 6.57 6.56 6.57 3.5K
14:40 6.57 6.57 6.56 6.56 12.7K
14:41 6.55 6.57 6.55 6.56 27.2K
14:42 6.56 6.56 6.56 6.56 8.7K
14:43 6.55 6.57 6.55 6.57 11.0K
14:44 6.57 6.57 6.56 6.57 3.4K
14:45 6.56 6.57 6.56 6.57 5.8K
14:46 6.56 6.56 6.56 6.57 1.7K
14:47 6.57 6.57 6.56 6.56 4.2K
14:48 6.55 6.56 6.55 6.56 1.7K
14:49 6.55 6.56 6.55 6.56 14.9K
14:50 6.56 6.57 6.56 6.57 20.1K
14:51 6.57 6.57 6.56 6.57 16.1K
14:52 6.56 6.57 6.56 6.57 7.2K
14:53 6.57 6.57 6.56 6.56 5.1K
14:54 6.57 6.57 6.55 6.55 11.9K
14:55 6.55 6.56 6.55 6.55 3.7K
14:56 6.56 6.56 6.55 6.56 6.0K
14:57 6.55 6.56 6.55 6.56 11.1K
14:58 6.56 6.56 6.55 6.56 4.4K
14:59 6.56 6.58 6.56 6.58 29.7K
15:00 6.58 6.58 6.57 6.57 1.7K
15:01 6.58 6.58 6.57 6.58 8.3K
15:02 6.57 6.58 6.57 6.57 5.9K
15:03 6.57 6.58 6.57 6.57 7.8K
15:04 6.57 6.58 6.57 6.58 5.7K
15:05 6.58 6.58 6.57 6.58 2.8K
15:06 6.57 6.58 6.57 6.57 6.6K
15:07 6.57 6.58 6.57 6.57 6.7K
15:08 6.58 6.58 6.57 6.57 11.2K
15:09 6.57 6.58 6.56 6.57 18.0K
15:10 6.57 6.58 6.56 6.58 33.9K
15:11 6.58 6.58 6.58 6.58 4.6K
15:12 6.58 6.58 6.57 6.57 1.0K
15:13 6.58 6.59 6.57 6.58 12.7K
15:14 6.59 6.59 6.58 6.58 6.8K
15:15 6.59 6.59 6.58 6.59 14.2K
15:16 6.59 6.59 6.58 6.58 4.8K
15:17 6.58 6.59 6.58 6.58 8.6K
15:18 6.59 6.59 6.58 6.58 1.1K
15:19 6.59 6.59 6.58 6.58 10.3K
15:20 6.58 6.60 6.58 6.60 32.4K
15:21 6.60 6.60 6.60 6.60 3.2K
15:22 6.60 6.60 6.58 6.59 62.3K
15:23 6.58 6.59 6.58 6.59 3.6K
15:24 6.58 6.59 6.58 6.59 2.2K
15:25 6.59 6.59 6.59 6.59 2.7K
15:26 6.59 6.59 6.58 6.59 1.0K
15:27 6.59 6.59 6.58 6.59 6.4K
15:28 6.59 6.59 6.58 6.59 22.2K
15:29 6.58 6.59 6.58 6.59 2.5K
15:30 6.58 6.59 6.57 6.57 18.4K
15:31 6.57 6.58 6.57 6.58 21.7K
15:32 6.57 6.58 6.57 6.57 4.8K
15:33 6.57 6.57 6.57 6.57 4.5K
15:34 6.57 6.58 6.57 6.57 5.7K
15:35 6.57 6.57 6.56 6.56 18.4K
15:36 6.56 6.58 6.56 6.58 46.0K
15:37 6.58 6.59 6.58 6.59 33.7K
15:38 6.59 6.59 6.58 6.58 31.0K
15:39 6.58 6.58 6.57 6.58 10.4K
15:40 6.57 6.58 6.57 6.58 6.0K
15:41 6.58 6.58 6.58 6.58 20.8K
15:42 6.58 6.60 6.58 6.60 62.8K
15:43 6.59 6.60 6.59 6.60 6.4K
15:44 6.60 6.60 6.59 6.60 6.8K
15:45 6.59 6.60 6.59 6.59 3.7K
15:46 6.59 6.59 6.58 6.58 24.1K
15:47 6.58 6.59 6.58 6.59 9.4K
15:48 6.59 6.59 6.58 6.59 11.1K
15:49 6.58 6.59 6.57 6.58 37.3K
15:50 6.59 6.59 6.58 6.59 24.7K
15:51 6.59 6.59 6.59 6.59 54.9K
15:52 6.59 6.59 6.58 6.59 12.9K
15:53 6.59 6.59 6.56 6.57 47.7K
15:54 6.56 6.59 6.56 6.58 89.6K
15:55 6.59 6.59 6.58 6.58 46.1K
15:56 6.58 6.59 6.58 6.59 60.8K
15:57 6.59 6.60 6.59 6.60 66.5K
15:58 6.60 6.61 6.59 6.61 92.3K
15:59 6.61 6.61 6.59 6.60 352.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available