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 6.43 6.43 6.32 6.37 811.8K
09:31 6.37 6.45 6.36 6.43 64.8K
09:32 6.39 6.40 6.30 6.30 131.2K
09:33 6.31 6.35 6.31 6.34 51.8K
09:34 6.35 6.41 6.33 6.41 95.2K
09:35 6.41 6.41 6.30 6.30 151.5K
09:36 6.30 6.35 6.30 6.35 29.7K
09:37 6.36 6.37 6.33 6.35 126.8K
09:38 6.33 6.35 6.30 6.31 37.5K
09:39 6.31 6.33 6.31 6.32 53.1K
09:40 6.33 6.33 6.30 6.32 52.5K
09:41 6.32 6.32 6.31 6.32 51.2K
09:42 6.32 6.39 6.32 6.37 247.6K
09:43 6.35 6.38 6.35 6.38 69.1K
09:44 6.38 6.42 6.38 6.41 39.8K
09:45 6.40 6.42 6.40 6.42 25.7K
09:46 6.42 6.43 6.41 6.43 18.3K
09:47 6.45 6.45 6.42 6.43 20.2K
09:48 6.43 6.48 6.43 6.48 50.5K
09:49 6.48 6.48 6.45 6.46 26.4K
09:50 6.45 6.45 6.39 6.40 15.9K
09:51 6.40 6.40 6.35 6.36 24.5K
09:52 6.37 6.37 6.36 6.37 32.7K
09:53 6.37 6.40 6.36 6.40 23.9K
09:54 6.40 6.42 6.39 6.41 19.0K
09:55 6.41 6.42 6.41 6.41 12.8K
09:56 6.42 6.42 6.38 6.38 12.7K
09:57 6.38 6.42 6.38 6.40 40.3K
09:58 6.42 6.45 6.42 6.45 20.8K
09:59 6.45 6.45 6.41 6.43 23.0K
10:00 6.42 6.43 6.42 6.42 19.6K
10:01 6.42 6.42 6.41 6.41 15.5K
10:02 6.42 6.43 6.39 6.39 15.7K
10:03 6.39 6.40 6.37 6.39 45.0K
10:04 6.39 6.39 6.35 6.35 35.9K
10:05 6.36 6.37 6.34 6.37 57.4K
10:06 6.36 6.36 6.33 6.33 75.1K
10:07 6.33 6.35 6.33 6.34 17.4K
10:08 6.35 6.36 6.34 6.36 20.0K
10:09 6.36 6.36 6.35 6.35 23.3K
10:10 6.34 6.34 6.33 6.33 12.8K
10:11 6.33 6.33 6.28 6.30 103.0K
10:12 6.29 6.29 6.26 6.28 59.4K
10:13 6.28 6.28 6.25 6.27 131.5K
10:14 6.27 6.29 6.27 6.28 39.4K
10:15 6.29 6.29 6.27 6.27 88.5K
10:16 6.27 6.27 6.25 6.26 26.6K
10:17 6.26 6.26 6.25 6.26 67.4K
10:18 6.25 6.26 6.25 6.26 34.0K
10:19 6.26 6.26 6.25 6.25 46.2K
10:20 6.26 6.30 6.25 6.30 87.5K
10:21 6.30 6.30 6.26 6.28 210.6K
10:22 6.27 6.28 6.25 6.26 48.1K
10:23 6.26 6.27 6.26 6.27 11.7K
10:24 6.27 6.27 6.24 6.25 47.0K
10:25 6.25 6.25 6.22 6.22 30.7K
10:26 6.22 6.23 6.22 6.22 33.8K
10:27 6.24 6.30 6.24 6.30 55.2K
10:28 6.29 6.29 6.27 6.27 33.6K
10:29 6.28 6.29 6.28 6.29 18.1K
10:30 6.30 6.31 6.29 6.29 47.7K
10:31 6.30 6.30 6.29 6.30 21.9K
10:32 6.30 6.32 6.29 6.32 31.6K
10:33 6.32 6.34 6.32 6.34 13.6K
10:34 6.34 6.37 6.34 6.37 50.3K
10:35 6.36 6.37 6.35 6.36 34.4K
10:36 6.36 6.37 6.36 6.37 15.4K
10:37 6.37 6.38 6.37 6.38 11.5K
10:38 6.38 6.38 6.37 6.38 4.7K
10:39 6.38 6.39 6.37 6.39 15.7K
10:40 6.39 6.40 6.38 6.40 38.3K
10:41 6.40 6.40 6.39 6.40 17.6K
10:42 6.40 6.42 6.39 6.42 19.2K
10:43 6.42 6.42 6.39 6.41 41.4K
10:44 6.41 6.41 6.39 6.39 33.8K
10:45 6.40 6.40 6.39 6.40 16.1K
10:46 6.40 6.44 6.40 6.42 122.8K
10:47 6.41 6.42 6.41 6.42 6.4K
10:48 6.42 6.43 6.41 6.41 36.3K
10:49 6.41 6.42 6.40 6.42 19.8K
10:50 6.41 6.42 6.40 6.42 26.0K
10:51 6.42 6.43 6.39 6.39 32.2K
10:52 6.43 6.43 6.41 6.41 60.4K
10:53 6.41 6.41 6.41 6.41 15.5K
10:54 6.41 6.44 6.41 6.44 39.9K
10:55 6.44 6.45 6.44 6.45 46.5K
10:56 6.45 6.45 6.43 6.44 23.6K
10:57 6.43 6.44 6.43 6.43 8.7K
10:58 6.43 6.43 6.41 6.43 53.6K
10:59 6.42 6.42 6.41 6.41 6.6K
11:00 6.42 6.42 6.39 6.40 28.8K
11:01 6.39 6.41 6.39 6.41 93.0K
11:02 6.40 6.40 6.38 6.38 22.4K
11:03 6.38 6.38 6.37 6.38 5.6K
11:04 6.37 6.39 6.36 6.38 24.2K
11:05 6.39 6.39 6.37 6.37 12.3K
11:06 6.37 6.38 6.36 6.36 29.3K
11:07 6.36 6.36 6.34 6.34 50.7K
11:08 6.34 6.34 6.33 6.33 10.7K
11:09 6.33 6.33 6.32 6.32 34.9K
11:10 6.31 6.32 6.31 6.32 17.2K
11:11 6.32 6.33 6.32 6.32 21.4K
11:12 6.33 6.35 6.33 6.34 97.4K
11:13 6.34 6.34 6.34 6.34 13.6K
11:14 6.34 6.34 6.34 6.34 4.3K
11:15 6.34 6.35 6.32 6.33 63.8K
11:16 6.34 6.36 6.34 6.36 41.6K
11:17 6.36 6.36 6.35 6.36 22.7K
11:18 6.34 6.35 6.34 6.35 8.6K
11:19 6.35 6.35 6.35 6.35 3.7K
11:20 6.35 6.35 6.35 6.35 28.1K
11:21 6.35 6.36 6.33 6.36 32.7K
11:22 6.36 6.36 6.33 6.33 5.6K
11:23 6.34 6.34 6.33 6.34 3.6K
11:24 6.33 6.35 6.33 6.35 21.4K
11:25 6.35 6.37 6.35 6.36 39.6K
11:26 6.36 6.36 6.33 6.34 26.1K
11:27 6.33 6.34 6.32 6.34 18.6K
11:28 6.33 6.34 6.33 6.33 6.1K
11:29 6.34 6.34 6.33 6.34 3.1K
11:30 6.34 6.35 6.34 6.35 18.4K
11:31 6.35 6.36 6.35 6.36 67.4K
11:32 6.36 6.36 6.36 6.36 6.5K
11:33 6.36 6.36 6.36 6.36 5.1K
11:34 6.35 6.36 6.35 6.36 4.5K
11:35 6.36 6.36 6.36 6.36 6.6K
11:36 6.36 6.36 6.36 6.36 24.8K
11:37 6.35 6.36 6.35 6.36 21.3K
11:38 6.35 6.35 6.33 6.33 11.5K
11:39 6.34 6.35 6.34 6.35 8.6K
11:40 6.36 6.36 6.35 6.36 6.2K
11:41 6.36 6.36 6.35 6.35 29.6K
11:42 6.36 6.36 6.35 6.35 8.5K
11:43 6.35 6.35 6.34 6.35 11.6K
11:44 6.35 6.35 6.33 6.34 20.0K
11:45 6.34 6.34 6.34 6.34 4.8K
11:46 6.34 6.34 6.33 6.34 9.2K
11:47 6.35 6.35 6.33 6.34 38.5K
11:48 6.34 6.37 6.34 6.37 23.9K
11:49 6.38 6.38 6.38 6.38 18.5K
11:50 6.38 6.38 6.37 6.37 20.9K
11:51 6.38 6.38 6.37 6.38 1.8K
11:52 6.38 6.38 6.37 6.38 8.6K
11:53 6.38 6.38 6.38 6.38 4.5K
11:54 6.38 6.38 6.38 6.38 6.0K
11:55 6.38 6.38 6.38 6.38 12.3K
11:56 6.37 6.37 6.34 6.34 38.2K
11:57 6.33 6.35 6.33 6.35 25.8K
11:58 6.35 6.35 6.34 6.35 6.0K
11:59 6.35 6.36 6.35 6.36 2.3K
12:00 6.36 6.37 6.36 6.37 5.1K
12:01 6.37 6.38 6.37 6.38 8.7K
12:02 6.38 6.38 6.37 6.37 20.7K
12:03 6.36 6.36 6.31 6.32 57.0K
12:04 6.31 6.32 6.31 6.32 3.6K
12:05 6.32 6.32 6.30 6.30 12.7K
12:06 6.30 6.30 6.29 6.29 28.7K
12:07 6.30 6.30 6.29 6.29 10.0K
12:08 6.29 6.30 6.29 6.29 20.5K
12:09 6.29 6.29 6.28 6.29 5.5K
12:10 6.29 6.29 6.28 6.29 2.9K
12:11 6.29 6.29 6.29 6.29 3.7K
12:12 6.29 6.29 6.28 6.29 6.9K
12:13 6.29 6.30 6.29 6.29 11.6K
12:14 6.29 6.29 6.28 6.29 8.6K
12:15 6.29 6.29 6.29 6.29 21.4K
12:16 6.29 6.31 6.28 6.31 12.8K
12:17 6.31 6.31 6.31 6.31 3.1K
12:18 6.31 6.31 6.31 6.31 16.2K
12:19 6.31 6.31 6.30 6.31 5.7K
12:20 6.30 6.32 6.30 6.32 12.1K
12:21 6.32 6.33 6.32 6.33 11.7K
12:22 6.33 6.33 6.32 6.32 2.4K
12:23 6.33 6.33 6.33 6.33 10.0K
12:24 6.33 6.33 6.33 6.33 2.2K
12:25 6.33 6.33 6.32 6.32 2.6K
12:26 6.33 6.33 6.31 6.32 53.1K
12:27 6.32 6.32 6.29 6.29 17.5K
12:28 6.29 6.29 6.28 6.28 9.4K
12:29 6.29 6.30 6.29 6.30 7.2K
12:30 6.30 6.30 6.27 6.28 13.1K
12:31 6.29 6.29 6.28 6.28 8.5K
12:32 6.28 6.29 6.28 6.29 3.3K
12:33 6.27 6.27 6.27 6.27 22.1K
12:34 6.27 6.27 6.26 6.27 7.6K
12:35 6.26 6.27 6.26 6.27 3.4K
12:36 6.27 6.27 6.26 6.27 14.6K
12:37 6.26 6.27 6.26 6.26 28.5K
12:38 6.26 6.27 6.26 6.27 18.4K
12:39 6.26 6.27 6.26 6.27 2.9K
12:40 6.26 6.26 6.26 6.26 6.5K
12:41 6.25 6.25 6.23 6.24 27.3K
12:42 6.23 6.24 6.23 6.23 29.4K
12:43 6.24 6.24 6.22 6.23 22.7K
12:44 6.23 6.23 6.23 6.23 2.5K
12:45 6.23 6.23 6.22 6.23 1.3K
12:46 6.23 6.23 6.22 6.23 12.3K
12:47 6.22 6.23 6.22 6.23 19.2K
12:48 6.23 6.24 6.23 6.24 11.4K
12:49 6.24 6.24 6.23 6.24 9.0K
12:50 6.23 6.24 6.23 6.24 15.6K
12:51 6.24 6.24 6.23 6.24 4.6K
12:52 6.24 6.24 6.24 6.24 2.2K
12:53 6.24 6.24 6.24 6.24 3.0K
12:54 6.24 6.24 6.23 6.24 28.4K
12:55 6.23 6.24 6.23 6.24 4.5K
12:56 6.24 6.24 6.23 6.24 6.6K
12:57 6.24 6.24 6.23 6.24 9.4K
12:58 6.24 6.24 6.23 6.24 10.7K
12:59 6.24 6.24 6.23 6.24 33.1K
13:00 6.24 6.24 6.24 6.24 6.5K
13:01 6.24 6.24 6.23 6.23 4.6K
13:02 6.24 6.27 6.24 6.27 38.5K
13:03 6.27 6.28 6.26 6.28 15.3K
13:04 6.28 6.28 6.25 6.26 35.0K
13:05 6.26 6.27 6.26 6.27 4.1K
13:06 6.27 6.27 6.26 6.27 8.7K
13:07 6.25 6.25 6.23 6.23 99.2K
13:08 6.24 6.25 6.23 6.25 21.0K
13:09 6.24 6.25 6.24 6.24 11.7K
13:10 6.24 6.24 6.22 6.23 16.9K
13:11 6.22 6.23 6.22 6.23 10.7K
13:12 6.22 6.22 6.21 6.21 39.8K
13:13 6.22 6.22 6.21 6.22 7.6K
13:14 6.22 6.22 6.14 6.15 320.1K
13:15 6.14 6.18 6.14 6.18 129.1K
13:16 6.18 6.19 6.17 6.18 26.9K
13:17 6.18 6.20 6.18 6.20 70.7K
13:18 6.19 6.23 6.19 6.22 54.9K
13:19 6.22 6.23 6.22 6.22 22.1K
13:20 6.22 6.23 6.21 6.23 6.1K
13:21 6.23 6.23 6.22 6.23 10.4K
13:22 6.23 6.23 6.22 6.23 14.1K
13:23 6.23 6.23 6.23 6.23 6.1K
13:24 6.22 6.23 6.22 6.23 13.6K
13:25 6.23 6.23 6.23 6.23 11.4K
13:26 6.23 6.23 6.21 6.21 61.7K
13:27 6.20 6.21 6.19 6.21 32.6K
13:28 6.20 6.21 6.20 6.21 15.7K
13:29 6.20 6.21 6.19 6.19 23.6K
13:30 6.19 6.20 6.19 6.20 9.3K
13:31 6.20 6.20 6.19 6.20 10.0K
13:32 6.20 6.20 6.19 6.20 11.2K
13:33 6.20 6.21 6.20 6.21 39.0K
13:34 6.22 6.22 6.21 6.22 18.1K
13:35 6.22 6.22 6.20 6.20 28.0K
13:36 6.20 6.21 6.20 6.20 2.8K
13:37 6.20 6.21 6.20 6.21 2.2K
13:38 6.21 6.21 6.20 6.21 11.9K
13:39 6.21 6.23 6.21 6.23 21.5K
13:40 6.23 6.23 6.22 6.23 3.0K
13:41 6.23 6.25 6.23 6.24 53.3K
13:42 6.24 6.24 6.22 6.22 15.4K
13:43 6.23 6.24 6.23 6.23 8.2K
13:44 6.24 6.24 6.24 6.24 0.3K
13:45 6.24 6.24 6.23 6.24 2.2K
13:46 6.24 6.25 6.23 6.25 17.4K
13:47 6.25 6.25 6.24 6.24 5.0K
13:48 6.25 6.25 6.25 6.25 22.9K
13:49 6.25 6.25 6.24 6.24 4.4K
13:50 6.25 6.25 6.24 6.25 5.1K
13:51 6.24 6.25 6.24 6.25 7.6K
13:52 6.25 6.25 6.24 6.25 1.2K
13:53 6.25 6.27 6.25 6.27 25.1K
13:54 6.28 6.31 6.28 6.31 39.0K
13:55 6.30 6.31 6.30 6.31 20.9K
13:56 6.31 6.31 6.29 6.30 12.8K
13:57 6.30 6.30 6.28 6.29 16.1K
13:58 6.29 6.29 6.29 6.29 4.0K
13:59 6.29 6.29 6.27 6.28 7.8K
14:00 6.28 6.29 6.28 6.28 14.2K
14:01 6.28 6.28 6.23 6.23 23.9K
14:02 6.23 6.23 6.21 6.21 10.7K
14:03 6.22 6.23 6.21 6.23 17.5K
14:04 6.23 6.23 6.21 6.22 41.6K
14:05 6.23 6.23 6.22 6.22 31.2K
14:06 6.22 6.22 6.22 6.22 7.1K
14:07 6.22 6.23 6.22 6.23 9.1K
14:08 6.23 6.24 6.22 6.24 24.3K
14:09 6.23 6.24 6.23 6.24 6.2K
14:10 6.25 6.27 6.25 6.26 9.2K
14:11 6.27 6.27 6.25 6.25 2.7K
14:12 6.26 6.26 6.25 6.25 5.4K
14:13 6.25 6.25 6.25 6.25 5.8K
14:14 6.25 6.25 6.25 6.25 12.6K
14:15 6.25 6.25 6.24 6.25 14.6K
14:16 6.25 6.25 6.24 6.24 9.9K
14:17 6.23 6.24 6.23 6.24 3.9K
14:18 6.24 6.24 6.23 6.24 8.4K
14:19 6.24 6.24 6.22 6.22 6.4K
14:20 6.23 6.23 6.22 6.23 11.9K
14:21 6.22 6.22 6.22 6.22 8.1K
14:22 6.21 6.22 6.21 6.22 1.9K
14:23 6.22 6.22 6.22 6.22 4.2K
14:24 6.21 6.22 6.20 6.20 10.4K
14:25 6.21 6.21 6.21 6.21 3.0K
14:26 6.21 6.21 6.20 6.20 16.9K
14:27 6.20 6.21 6.20 6.21 12.8K
14:28 6.20 6.21 6.19 6.19 9.8K
14:29 6.19 6.19 6.18 6.18 30.3K
14:30 6.19 6.19 6.18 6.19 7.9K
14:31 6.18 6.19 6.18 6.19 27.3K
14:32 6.19 6.19 6.18 6.19 16.6K
14:33 6.19 6.19 6.16 6.17 20.5K
14:34 6.17 6.18 6.16 6.17 56.3K
14:35 6.18 6.19 6.18 6.19 18.8K
14:36 6.19 6.19 6.17 6.17 17.5K
14:37 6.17 6.17 6.15 6.15 29.8K
14:38 6.16 6.16 6.15 6.15 12.7K
14:39 6.16 6.16 6.14 6.14 30.4K
14:40 6.14 6.15 6.12 6.13 25.5K
14:41 6.13 6.13 6.12 6.13 36.6K
14:42 6.13 6.13 6.12 6.12 52.0K
14:43 6.13 6.14 6.13 6.13 26.4K
14:44 6.13 6.14 6.13 6.14 15.9K
14:45 6.14 6.15 6.14 6.15 21.0K
14:46 6.14 6.14 6.12 6.13 75.8K
14:47 6.13 6.13 6.12 6.13 5.6K
14:48 6.14 6.14 6.12 6.12 16.4K
14:49 6.12 6.12 6.11 6.11 7.3K
14:50 6.10 6.10 6.08 6.09 83.8K
14:51 6.08 6.11 6.08 6.11 49.9K
14:52 6.10 6.10 6.09 6.10 67.3K
14:53 6.09 6.09 6.07 6.09 42.9K
14:54 6.10 6.13 6.10 6.12 156.0K
14:55 6.12 6.12 6.09 6.09 14.6K
14:56 6.10 6.10 6.07 6.08 28.2K
14:57 6.07 6.08 6.05 6.08 59.0K
14:58 6.08 6.08 6.07 6.07 15.1K
14:59 6.08 6.08 6.07 6.07 4.4K
15:00 6.08 6.08 6.07 6.07 16.0K
15:01 6.07 6.08 6.06 6.06 24.8K
15:02 6.06 6.08 6.06 6.08 31.9K
15:03 6.08 6.08 6.06 6.08 46.0K
15:04 6.07 6.08 6.07 6.07 14.8K
15:05 6.06 6.07 6.05 6.06 31.1K
15:06 6.05 6.07 6.05 6.07 23.8K
15:07 6.07 6.08 6.06 6.07 12.7K
15:08 6.06 6.07 6.05 6.06 25.7K
15:09 6.06 6.07 6.06 6.07 27.6K
15:10 6.07 6.07 6.05 6.05 32.0K
15:11 6.05 6.07 6.05 6.07 25.4K
15:12 6.06 6.07 6.06 6.07 17.3K
15:13 6.06 6.09 6.06 6.09 42.5K
15:14 6.09 6.10 6.07 6.07 40.1K
15:15 6.07 6.07 6.07 6.07 24.2K
15:16 6.07 6.07 6.05 6.06 32.2K
15:17 6.05 6.06 6.05 6.05 8.8K
15:18 6.06 6.06 6.05 6.06 24.9K
15:19 6.05 6.06 6.05 6.06 27.3K
15:20 6.05 6.07 6.04 6.06 137.0K
15:21 6.07 6.07 6.05 6.06 26.3K
15:22 6.05 6.05 6.01 6.02 144.3K
15:23 6.01 6.02 6.01 6.01 74.3K
15:24 6.02 6.02 6.00 6.00 188.7K
15:25 5.98 5.99 5.98 5.99 114.3K
15:26 5.99 5.99 5.97 5.98 70.2K
15:27 5.98 6.00 5.96 6.00 66.4K
15:28 5.99 6.00 5.99 5.99 14.5K
15:29 5.99 6.01 5.98 6.00 80.0K
15:30 6.01 6.01 6.00 6.01 18.8K
15:31 6.01 6.01 6.00 6.00 56.6K
15:32 6.00 6.00 5.98 5.99 42.5K
15:33 5.99 6.01 5.98 5.98 46.7K
15:34 5.99 6.00 5.98 6.00 20.0K
15:35 5.99 6.00 5.99 6.00 52.4K
15:36 5.99 6.00 5.99 6.00 26.7K
15:37 6.00 6.00 6.00 6.00 9.1K
15:38 6.00 6.02 5.99 6.02 51.4K
15:39 6.02 6.02 6.01 6.02 26.2K
15:40 6.02 6.02 5.99 6.00 51.3K
15:41 6.00 6.02 5.99 6.02 20.1K
15:42 6.01 6.02 6.00 6.01 28.5K
15:43 6.01 6.01 6.00 6.01 79.1K
15:44 6.01 6.01 6.00 6.00 25.2K
15:45 6.01 6.01 6.00 6.01 11.0K
15:46 6.01 6.01 5.99 6.01 40.0K
15:47 6.01 6.01 6.00 6.01 12.9K
15:48 6.01 6.01 6.00 6.01 18.8K
15:49 6.01 6.01 6.01 6.01 19.9K
15:50 6.01 6.02 6.01 6.02 49.8K
15:51 6.02 6.04 6.02 6.04 52.8K
15:52 6.04 6.04 6.04 6.04 22.5K
15:53 6.04 6.04 6.02 6.03 34.2K
15:54 6.03 6.04 6.02 6.03 47.9K
15:55 6.04 6.04 6.04 6.04 46.9K
15:56 6.03 6.04 6.03 6.04 52.8K
15:57 6.04 6.05 6.04 6.05 76.7K
15:58 6.05 6.08 6.05 6.08 77.8K
15:59 6.08 6.11 6.07 6.11 760.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available