TMC the metals company

TMC
🏛️ usa →
6.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.72 6.72 6.51 6.59 690.8K
09:31 6.60 6.62 6.58 6.58 62.8K
09:32 6.60 6.67 6.57 6.66 52.4K
09:33 6.64 6.73 6.62 6.73 39.9K
09:34 6.72 6.74 6.70 6.73 56.3K
09:35 6.72 6.74 6.70 6.70 90.2K
09:36 6.70 6.73 6.70 6.71 10.8K
09:37 6.71 6.72 6.69 6.70 51.7K
09:38 6.68 6.69 6.67 6.69 15.3K
09:39 6.67 6.69 6.67 6.68 22.9K
09:40 6.69 6.69 6.66 6.68 13.6K
09:41 6.68 6.68 6.66 6.67 84.5K
09:42 6.67 6.75 6.66 6.75 62.5K
09:43 6.75 6.75 6.72 6.72 31.8K
09:44 6.72 6.73 6.70 6.70 58.7K
09:45 6.70 6.75 6.70 6.75 10.8K
09:46 6.75 6.75 6.70 6.71 11.7K
09:47 6.70 6.70 6.67 6.68 24.8K
09:48 6.68 6.71 6.67 6.71 30.3K
09:49 6.71 6.73 6.69 6.70 10.0K
09:50 6.72 6.73 6.72 6.73 15.6K
09:51 6.72 6.74 6.72 6.72 30.4K
09:52 6.73 6.73 6.73 6.73 2.6K
09:53 6.71 6.73 6.71 6.73 33.8K
09:54 6.72 6.73 6.69 6.69 47.0K
09:55 6.69 6.71 6.69 6.71 14.7K
09:56 6.71 6.71 6.70 6.71 10.9K
09:57 6.71 6.71 6.69 6.71 13.1K
09:58 6.71 6.73 6.71 6.73 26.9K
09:59 6.73 6.73 6.71 6.72 12.9K
10:00 6.71 6.75 6.71 6.72 35.4K
10:01 6.72 6.73 6.72 6.73 22.1K
10:02 6.72 6.74 6.72 6.74 19.0K
10:03 6.74 6.74 6.72 6.73 8.9K
10:04 6.75 6.75 6.73 6.73 18.4K
10:05 6.73 6.74 6.73 6.74 9.3K
10:06 6.74 6.75 6.73 6.75 17.5K
10:07 6.75 6.75 6.72 6.72 30.5K
10:08 6.71 6.72 6.69 6.70 32.0K
10:09 6.70 6.70 6.66 6.67 31.4K
10:10 6.67 6.68 6.66 6.68 3.4K
10:11 6.69 6.69 6.69 6.69 3.0K
10:12 6.69 6.70 6.69 6.70 9.2K
10:13 6.71 6.73 6.70 6.71 14.7K
10:14 6.71 6.71 6.70 6.71 2.5K
10:15 6.71 6.72 6.70 6.71 21.5K
10:16 6.72 6.72 6.70 6.70 3.8K
10:17 6.70 6.71 6.70 6.71 13.1K
10:18 6.72 6.73 6.71 6.71 13.4K
10:19 6.71 6.71 6.71 6.71 1.3K
10:20 6.70 6.70 6.69 6.69 6.5K
10:21 6.71 6.71 6.69 6.70 29.1K
10:22 6.70 6.71 6.69 6.70 3.7K
10:23 6.71 6.72 6.71 6.72 13.3K
10:24 6.72 6.72 6.71 6.72 8.8K
10:25 6.71 6.73 6.71 6.73 25.7K
10:26 6.73 6.74 6.73 6.74 10.0K
10:27 6.74 6.74 6.73 6.74 10.1K
10:28 6.74 6.75 6.74 6.75 24.5K
10:29 6.75 6.75 6.74 6.74 6.0K
10:30 6.75 6.75 6.74 6.75 53.8K
10:31 6.74 6.75 6.74 6.75 3.8K
10:32 6.75 6.76 6.74 6.74 75.0K
10:33 6.74 6.74 6.72 6.73 18.7K
10:34 6.73 6.73 6.71 6.71 11.8K
10:35 6.71 6.71 6.70 6.70 5.0K
10:36 6.71 6.72 6.71 6.72 6.2K
10:37 6.72 6.72 6.70 6.71 6.3K
10:38 6.71 6.71 6.70 6.70 19.5K
10:39 6.71 6.71 6.70 6.70 4.2K
10:40 6.71 6.72 6.70 6.72 7.6K
10:41 6.72 6.73 6.71 6.73 6.4K
10:42 6.73 6.73 6.71 6.72 13.4K
10:43 6.72 6.72 6.71 6.72 2.6K
10:44 6.72 6.72 6.70 6.70 11.5K
10:45 6.71 6.71 6.68 6.69 19.0K
10:46 6.68 6.69 6.67 6.68 10.8K
10:47 6.67 6.68 6.67 6.68 2.1K
10:48 6.68 6.68 6.67 6.67 3.2K
10:49 6.67 6.71 6.67 6.71 11.8K
10:50 6.71 6.73 6.71 6.73 10.9K
10:51 6.73 6.73 6.72 6.73 10.8K
10:52 6.73 6.73 6.71 6.71 15.4K
10:53 6.72 6.72 6.70 6.70 11.8K
10:54 6.71 6.71 6.70 6.70 4.3K
10:55 6.70 6.71 6.69 6.69 2.6K
10:56 6.69 6.70 6.69 6.70 7.5K
10:57 6.68 6.69 6.68 6.69 4.1K
10:58 6.68 6.69 6.68 6.69 4.9K
10:59 6.69 6.71 6.68 6.71 10.1K
11:00 6.71 6.71 6.68 6.68 5.5K
11:01 6.68 6.69 6.68 6.69 3.4K
11:02 6.69 6.70 6.69 6.70 8.1K
11:03 6.70 6.75 6.69 6.75 27.8K
11:04 6.75 6.80 6.75 6.79 62.8K
11:05 6.79 6.82 6.78 6.82 15.2K
11:06 6.82 6.82 6.80 6.80 22.2K
11:07 6.79 6.80 6.78 6.78 17.4K
11:08 6.78 6.79 6.77 6.78 6.2K
11:09 6.77 6.78 6.77 6.78 12.9K
11:10 6.78 6.80 6.77 6.79 30.6K
11:11 6.80 6.83 6.80 6.81 56.2K
11:12 6.80 6.81 6.79 6.79 45.5K
11:13 6.79 6.80 6.78 6.80 18.0K
11:14 6.80 6.80 6.73 6.74 51.7K
11:15 6.74 6.77 6.74 6.77 11.2K
11:16 6.76 6.77 6.76 6.76 4.7K
11:17 6.77 6.79 6.77 6.79 16.4K
11:18 6.79 6.79 6.78 6.78 8.4K
11:19 6.79 6.79 6.78 6.79 3.1K
11:20 6.80 6.80 6.79 6.80 8.3K
11:21 6.80 6.80 6.80 6.80 5.5K
11:22 6.80 6.81 6.80 6.81 16.9K
11:23 6.81 6.81 6.80 6.81 15.9K
11:24 6.81 6.81 6.79 6.79 29.7K
11:25 6.78 6.79 6.78 6.79 24.8K
11:26 6.79 6.79 6.78 6.79 10.9K
11:27 6.78 6.81 6.78 6.81 20.9K
11:28 6.81 6.82 6.81 6.82 4.8K
11:29 6.83 6.83 6.80 6.80 90.1K
11:30 6.80 6.80 6.79 6.80 3.9K
11:31 6.80 6.83 6.80 6.82 10.8K
11:32 6.82 6.82 6.80 6.82 29.1K
11:33 6.82 6.82 6.81 6.82 3.7K
11:34 6.82 6.83 6.81 6.83 17.8K
11:35 6.83 6.84 6.82 6.84 20.5K
11:36 6.84 6.88 6.84 6.87 51.6K
11:37 6.87 6.88 6.86 6.88 55.9K
11:38 6.88 6.88 6.86 6.86 6.9K
11:39 6.87 6.89 6.87 6.89 9.9K
11:40 6.89 6.89 6.88 6.89 4.7K
11:41 6.89 6.90 6.87 6.87 14.2K
11:42 6.88 6.89 6.88 6.88 23.0K
11:43 6.88 6.88 6.86 6.86 15.4K
11:44 6.85 6.85 6.85 6.85 21.3K
11:45 6.84 6.85 6.84 6.85 11.6K
11:46 6.85 6.86 6.84 6.86 10.7K
11:47 6.85 6.86 6.85 6.85 9.6K
11:48 6.86 6.86 6.85 6.85 4.0K
11:49 6.86 6.86 6.85 6.86 2.9K
11:50 6.86 6.86 6.85 6.85 7.7K
11:51 6.86 6.86 6.85 6.85 15.0K
11:52 6.85 6.86 6.85 6.85 33.5K
11:53 6.85 6.85 6.81 6.81 18.2K
11:54 6.80 6.82 6.80 6.82 18.7K
11:55 6.82 6.83 6.82 6.83 2.4K
11:56 6.83 6.83 6.81 6.81 79.1K
11:57 6.81 6.81 6.78 6.78 14.3K
11:58 6.79 6.79 6.79 6.79 21.3K
11:59 6.79 6.80 6.79 6.80 14.3K
12:00 6.80 6.81 6.79 6.80 24.0K
12:01 6.81 6.82 6.81 6.82 5.2K
12:02 6.81 6.81 6.79 6.79 11.8K
12:03 6.77 6.78 6.77 6.78 11.6K
12:04 6.79 6.79 6.79 6.79 18.1K
12:05 6.79 6.79 6.76 6.76 15.6K
12:06 6.76 6.77 6.74 6.75 8.0K
12:07 6.76 6.76 6.75 6.75 7.4K
12:08 6.75 6.75 6.75 6.75 1.4K
12:09 6.75 6.75 6.75 6.75 9.6K
12:10 6.75 6.75 6.74 6.75 3.8K
12:11 6.75 6.75 6.74 6.75 7.4K
12:12 6.75 6.76 6.73 6.74 12.3K
12:13 6.74 6.74 6.73 6.73 5.4K
12:14 6.74 6.74 6.71 6.71 20.4K
12:15 6.72 6.72 6.71 6.71 7.0K
12:16 6.71 6.72 6.70 6.70 21.0K
12:17 6.69 6.70 6.68 6.70 18.0K
12:18 6.70 6.70 6.67 6.68 11.4K
12:19 6.68 6.68 6.65 6.65 26.6K
12:20 6.64 6.65 6.64 6.64 20.0K
12:21 6.64 6.67 6.64 6.67 48.3K
12:22 6.67 6.68 6.67 6.68 25.1K
12:23 6.68 6.69 6.68 6.69 36.2K
12:24 6.69 6.70 6.69 6.70 7.0K
12:25 6.70 6.70 6.69 6.70 5.6K
12:26 6.70 6.70 6.68 6.68 21.6K
12:27 6.68 6.69 6.68 6.68 12.0K
12:28 6.69 6.70 6.69 6.70 6.0K
12:29 6.70 6.70 6.69 6.70 6.2K
12:30 6.70 6.70 6.69 6.70 7.2K
12:31 6.69 6.76 6.69 6.76 21.7K
12:32 6.76 6.76 6.74 6.75 27.7K
12:33 6.75 6.75 6.74 6.74 19.4K
12:34 6.74 6.74 6.74 6.74 6.0K
12:35 6.74 6.75 6.74 6.74 10.6K
12:36 6.73 6.74 6.73 6.73 5.5K
12:37 6.73 6.76 6.73 6.75 39.5K
12:38 6.74 6.75 6.74 6.75 4.8K
12:39 6.74 6.75 6.74 6.75 8.3K
12:40 6.75 6.75 6.75 6.75 5.6K
12:41 6.74 6.76 6.74 6.76 8.2K
12:42 6.76 6.76 6.76 6.76 3.5K
12:43 6.76 6.76 6.74 6.74 6.5K
12:44 6.73 6.73 6.72 6.73 20.7K
12:45 6.74 6.75 6.73 6.75 3.9K
12:46 6.75 6.75 6.75 6.75 1.1K
12:47 6.74 6.75 6.74 6.75 6.4K
12:48 6.75 6.75 6.74 6.74 0.3K
12:49 6.78 6.80 6.78 6.79 12.7K
12:50 6.80 6.81 6.80 6.81 4.5K
12:51 6.81 6.81 6.80 6.80 2.4K
12:52 6.81 6.81 6.81 6.81 1.8K
12:53 6.81 6.81 6.81 6.81 1.7K
12:54 6.81 6.81 6.80 6.81 17.5K
12:55 6.80 6.81 6.80 6.81 1.7K
12:56 6.82 6.84 6.82 6.84 5.3K
12:57 6.84 6.87 6.84 6.85 37.0K
12:58 6.86 6.86 6.85 6.86 29.4K
12:59 6.86 6.86 6.85 6.86 15.1K
13:00 6.86 6.88 6.85 6.88 12.5K
13:01 6.88 6.88 6.87 6.88 9.7K
13:02 6.88 6.93 6.88 6.90 196.0K
13:03 6.90 6.90 6.88 6.90 16.3K
13:04 6.89 6.89 6.88 6.88 19.0K
13:05 6.89 6.90 6.88 6.89 11.3K
13:06 6.88 6.88 6.87 6.88 5.1K
13:07 6.87 6.87 6.85 6.86 25.0K
13:08 6.86 6.87 6.86 6.87 2.5K
13:09 6.86 6.86 6.84 6.84 19.6K
13:10 6.84 6.84 6.83 6.84 10.4K
13:11 6.84 6.84 6.83 6.84 5.1K
13:12 6.83 6.84 6.82 6.82 9.4K
13:13 6.81 6.82 6.81 6.82 11.8K
13:14 6.82 6.82 6.80 6.80 8.0K
13:15 6.80 6.81 6.80 6.81 5.5K
13:16 6.80 6.81 6.80 6.80 3.7K
13:17 6.80 6.80 6.78 6.78 13.7K
13:18 6.78 6.79 6.78 6.79 5.7K
13:19 6.78 6.79 6.78 6.79 2.5K
13:20 6.79 6.79 6.78 6.79 4.4K
13:21 6.79 6.79 6.78 6.79 0.8K
13:22 6.77 6.77 6.76 6.76 18.5K
13:23 6.77 6.77 6.77 6.77 29.8K
13:24 6.77 6.77 6.75 6.77 50.4K
13:25 6.77 6.79 6.75 6.79 22.3K
13:26 6.79 6.80 6.79 6.80 9.2K
13:27 6.80 6.80 6.80 6.80 2.6K
13:28 6.80 6.80 6.80 6.80 0.8K
13:29 6.80 6.80 6.80 6.80 3.5K
13:30 6.80 6.80 6.79 6.80 9.3K
13:31 6.79 6.80 6.79 6.80 5.1K
13:32 6.79 6.79 6.79 6.79 10.7K
13:33 6.79 6.79 6.78 6.79 11.6K
13:34 6.79 6.79 6.79 6.79 8.0K
13:35 6.79 6.79 6.78 6.79 4.9K
13:36 6.79 6.79 6.78 6.78 3.4K
13:37 6.79 6.79 6.78 6.78 5.8K
13:38 6.78 6.78 6.70 6.70 168.1K
13:39 6.70 6.70 6.68 6.70 83.8K
13:40 6.70 6.70 6.69 6.70 18.8K
13:41 6.70 6.70 6.69 6.69 23.0K
13:42 6.69 6.70 6.69 6.70 4.3K
13:43 6.70 6.70 6.69 6.70 7.2K
13:44 6.70 6.70 6.70 6.70 6.6K
13:45 6.70 6.70 6.68 6.68 27.9K
13:46 6.68 6.69 6.68 6.69 15.2K
13:47 6.69 6.69 6.68 6.69 4.7K
13:48 6.69 6.70 6.68 6.70 9.2K
13:49 6.70 6.70 6.69 6.69 6.3K
13:50 6.70 6.70 6.69 6.70 22.4K
13:51 6.69 6.70 6.69 6.70 8.6K
13:52 6.70 6.70 6.69 6.70 34.3K
13:53 6.69 6.70 6.69 6.70 1.4K
13:54 6.70 6.70 6.69 6.70 9.8K
13:55 6.70 6.70 6.69 6.69 41.0K
13:56 6.70 6.70 6.69 6.70 21.5K
13:57 6.70 6.73 6.69 6.73 43.4K
13:58 6.73 6.73 6.73 6.73 1.0K
13:59 6.73 6.73 6.73 6.73 0.6K
14:00 6.72 6.74 6.72 6.74 8.4K
14:01 6.74 6.74 6.74 6.74 3.4K
14:02 6.74 6.74 6.72 6.72 12.3K
14:03 6.72 6.72 6.72 6.72 1.1K
14:04 6.73 6.73 6.72 6.72 3.2K
14:05 6.73 6.73 6.72 6.73 4.5K
14:06 6.73 6.75 6.73 6.74 38.4K
14:07 6.75 6.75 6.74 6.75 19.6K
14:08 6.75 6.75 6.74 6.75 16.0K
14:09 6.75 6.76 6.74 6.76 48.5K
14:10 6.76 6.76 6.73 6.73 20.3K
14:11 6.74 6.74 6.73 6.73 2.9K
14:12 6.73 6.74 6.73 6.74 17.1K
14:13 6.74 6.74 6.74 6.74 2.4K
14:14 6.73 6.74 6.71 6.71 26.4K
14:15 6.70 6.71 6.70 6.71 14.8K
14:16 6.71 6.71 6.71 6.71 0.4K
14:17 6.71 6.71 6.70 6.71 3.3K
14:18 6.71 6.71 6.71 6.71 2.9K
14:19 6.71 6.71 6.71 6.71 2.5K
14:20 6.71 6.71 6.70 6.71 4.6K
14:21 6.67 6.67 6.67 6.67 43.1K
14:22 6.67 6.68 6.67 6.68 13.7K
14:23 6.68 6.68 6.66 6.66 54.5K
14:24 6.67 6.67 6.67 6.67 4.6K
14:25 6.67 6.67 6.66 6.67 2.1K
14:26 6.67 6.67 6.67 6.67 24.1K
14:27 6.67 6.68 6.67 6.68 6.3K
14:28 6.67 6.67 6.66 6.66 13.2K
14:29 6.66 6.67 6.66 6.67 5.8K
14:30 6.67 6.68 6.67 6.68 9.9K
14:31 6.68 6.68 6.67 6.68 9.1K
14:32 6.68 6.68 6.67 6.67 3.9K
14:33 6.68 6.68 6.68 6.68 1.9K
14:34 6.68 6.68 6.67 6.68 12.9K
14:35 6.68 6.68 6.68 6.68 2.3K
14:36 6.68 6.69 6.68 6.69 18.5K
14:37 6.68 6.69 6.68 6.69 1.9K
14:38 6.69 6.69 6.68 6.68 25.5K
14:39 6.69 6.69 6.68 6.68 3.7K
14:40 6.68 6.68 6.67 6.68 3.6K
14:41 6.67 6.68 6.67 6.68 0.9K
14:42 6.68 6.68 6.67 6.67 20.4K
14:43 6.67 6.67 6.66 6.67 4.3K
14:44 6.67 6.68 6.66 6.68 14.1K
14:45 6.68 6.68 6.67 6.67 2.5K
14:46 6.68 6.68 6.68 6.68 2.7K
14:47 6.68 6.68 6.68 6.68 7.4K
14:48 6.67 6.68 6.67 6.68 5.8K
14:49 6.68 6.68 6.67 6.67 11.9K
14:50 6.66 6.67 6.66 6.67 1.9K
14:51 6.66 6.66 6.63 6.63 45.6K
14:52 6.62 6.63 6.62 6.63 26.6K
14:53 6.62 6.62 6.61 6.62 27.1K
14:54 6.62 6.62 6.61 6.61 7.5K
14:55 6.62 6.62 6.62 6.62 7.3K
14:56 6.62 6.62 6.62 6.62 3.6K
14:57 6.62 6.62 6.60 6.60 118.7K
14:58 6.60 6.62 6.60 6.61 22.0K
14:59 6.61 6.61 6.60 6.61 5.3K
15:00 6.61 6.61 6.60 6.61 5.4K
15:01 6.61 6.61 6.60 6.61 4.0K
15:02 6.61 6.61 6.60 6.60 13.1K
15:03 6.61 6.61 6.59 6.60 36.5K
15:04 6.59 6.59 6.58 6.59 11.3K
15:05 6.58 6.59 6.58 6.59 72.5K
15:06 6.59 6.59 6.58 6.58 28.8K
15:07 6.58 6.59 6.58 6.58 16.9K
15:08 6.58 6.61 6.58 6.61 52.7K
15:09 6.61 6.61 6.60 6.60 9.8K
15:10 6.61 6.63 6.61 6.63 19.4K
15:11 6.62 6.62 6.59 6.60 32.6K
15:12 6.60 6.60 6.59 6.60 7.1K
15:13 6.59 6.59 6.58 6.59 9.2K
15:14 6.59 6.61 6.59 6.61 15.6K
15:15 6.61 6.61 6.60 6.61 13.3K
15:16 6.61 6.61 6.60 6.60 7.5K
15:17 6.60 6.60 6.59 6.59 3.4K
15:18 6.60 6.60 6.60 6.60 3.8K
15:19 6.59 6.60 6.59 6.60 19.5K
15:20 6.60 6.60 6.59 6.60 19.3K
15:21 6.60 6.60 6.59 6.59 16.6K
15:22 6.59 6.59 6.59 6.59 6.9K
15:23 6.59 6.59 6.58 6.58 2.6K
15:24 6.59 6.59 6.58 6.59 4.1K
15:25 6.58 6.59 6.58 6.59 7.1K
15:26 6.58 6.61 6.57 6.57 52.9K
15:27 6.57 6.58 6.56 6.57 12.6K
15:28 6.57 6.57 6.56 6.57 5.8K
15:29 6.57 6.57 6.57 6.57 8.1K
15:30 6.57 6.57 6.55 6.56 31.3K
15:31 6.56 6.56 6.55 6.56 17.7K
15:32 6.56 6.56 6.53 6.55 112.0K
15:33 6.55 6.55 6.53 6.55 31.3K
15:34 6.55 6.56 6.55 6.56 11.1K
15:35 6.56 6.57 6.56 6.57 9.3K
15:36 6.56 6.58 6.55 6.57 20.2K
15:37 6.58 6.58 6.57 6.58 10.0K
15:38 6.58 6.59 6.57 6.58 16.1K
15:39 6.59 6.59 6.59 6.59 16.1K
15:40 6.59 6.59 6.59 6.59 8.4K
15:41 6.58 6.59 6.58 6.59 23.1K
15:42 6.57 6.58 6.57 6.58 23.8K
15:43 6.58 6.58 6.56 6.57 27.7K
15:44 6.56 6.57 6.56 6.57 11.1K
15:45 6.57 6.57 6.56 6.57 19.0K
15:46 6.57 6.57 6.56 6.57 7.2K
15:47 6.57 6.57 6.56 6.57 17.3K
15:48 6.57 6.57 6.56 6.57 10.8K
15:49 6.57 6.57 6.57 6.57 15.3K
15:50 6.58 6.58 6.58 6.58 22.7K
15:51 6.57 6.59 6.56 6.59 65.3K
15:52 6.59 6.59 6.58 6.59 10.5K
15:53 6.59 6.59 6.58 6.58 20.7K
15:54 6.58 6.59 6.56 6.57 38.6K
15:55 6.57 6.57 6.57 6.57 10.3K
15:56 6.56 6.57 6.55 6.55 63.8K
15:57 6.56 6.56 6.55 6.56 15.2K
15:58 6.56 6.57 6.55 6.57 77.7K
15:59 6.57 6.57 6.56 6.57 324.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available