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 6.10 6.10 5.98 5.99 507.9K
09:31 6.02 6.05 5.96 5.97 39.2K
09:32 5.93 5.98 5.93 5.96 32.6K
09:33 5.95 6.03 5.95 5.98 16.5K
09:34 5.97 5.99 5.96 5.98 28.5K
09:35 5.98 6.01 5.97 5.97 59.4K
09:36 5.96 6.00 5.96 6.00 32.5K
09:37 6.00 6.00 5.97 5.97 22.8K
09:38 5.98 5.98 5.96 5.98 23.7K
09:39 5.97 6.00 5.97 5.99 57.5K
09:40 5.97 6.00 5.97 6.00 17.4K
09:41 5.99 6.00 5.97 5.97 29.7K
09:42 5.97 5.97 5.96 5.97 43.7K
09:43 5.97 5.97 5.91 5.91 292.5K
09:44 5.91 5.92 5.90 5.91 29.6K
09:45 5.92 5.93 5.91 5.91 32.1K
09:46 5.93 5.93 5.91 5.91 52.4K
09:47 5.93 5.95 5.93 5.95 24.9K
09:48 5.94 5.98 5.94 5.97 32.5K
09:49 5.99 6.00 5.96 5.96 25.5K
09:50 5.96 5.99 5.95 5.99 20.6K
09:51 5.99 5.99 5.97 5.98 17.2K
09:52 5.98 5.99 5.97 5.99 11.8K
09:53 5.98 6.00 5.98 5.99 22.2K
09:54 5.99 6.01 5.99 6.00 22.2K
09:55 5.99 6.02 5.99 6.02 24.4K
09:56 6.01 6.05 6.01 6.05 40.6K
09:57 6.05 6.06 6.04 6.04 13.4K
09:58 6.05 6.09 6.05 6.09 97.0K
09:59 6.09 6.09 6.07 6.07 50.8K
10:00 6.06 6.07 6.05 6.07 36.7K
10:01 6.06 6.06 6.03 6.04 20.2K
10:02 6.04 6.05 6.04 6.04 26.1K
10:03 6.03 6.04 6.03 6.03 8.1K
10:04 6.04 6.06 6.04 6.04 45.2K
10:05 6.03 6.04 6.01 6.01 19.2K
10:06 6.01 6.05 6.00 6.05 65.4K
10:07 6.05 6.05 6.03 6.05 9.0K
10:08 6.05 6.05 6.02 6.03 13.8K
10:09 6.03 6.03 6.01 6.01 17.7K
10:10 6.00 6.02 6.00 6.02 16.7K
10:11 6.02 6.02 6.01 6.02 13.7K
10:12 6.03 6.04 6.02 6.04 12.0K
10:13 6.05 6.06 6.04 6.05 25.9K
10:14 6.05 6.05 6.03 6.05 26.5K
10:15 6.05 6.06 6.04 6.06 40.7K
10:16 6.06 6.10 6.05 6.09 52.9K
10:17 6.09 6.09 6.07 6.08 13.7K
10:18 6.08 6.08 6.05 6.05 14.9K
10:19 6.06 6.08 6.05 6.07 43.5K
10:20 6.06 6.07 6.06 6.06 8.8K
10:21 6.06 6.06 6.04 6.05 7.1K
10:22 6.06 6.07 6.04 6.04 13.4K
10:23 6.04 6.05 6.04 6.04 4.9K
10:24 6.04 6.05 6.03 6.05 34.3K
10:25 6.05 6.05 6.03 6.04 9.0K
10:26 6.04 6.04 6.03 6.03 14.0K
10:27 6.02 6.03 6.02 6.03 19.2K
10:28 6.03 6.05 6.02 6.03 10.4K
10:29 6.04 6.06 6.04 6.06 10.0K
10:30 6.05 6.05 6.04 6.04 12.1K
10:31 6.04 6.05 6.03 6.04 7.8K
10:32 6.04 6.04 6.03 6.03 4.7K
10:33 6.04 6.06 6.03 6.04 18.2K
10:34 6.03 6.04 6.02 6.03 19.6K
10:35 6.03 6.03 6.02 6.03 7.6K
10:36 6.04 6.05 6.03 6.03 12.9K
10:37 6.03 6.03 6.01 6.03 15.5K
10:38 6.03 6.03 6.02 6.03 11.3K
10:39 6.02 6.03 6.02 6.02 34.4K
10:40 6.02 6.03 6.02 6.03 4.9K
10:41 6.04 6.04 6.02 6.04 9.5K
10:42 6.03 6.04 6.03 6.03 10.7K
10:43 6.02 6.02 6.01 6.02 6.3K
10:44 6.02 6.04 6.02 6.04 10.7K
10:45 6.04 6.04 6.02 6.02 8.6K
10:46 6.02 6.03 6.01 6.01 52.7K
10:47 6.02 6.03 6.01 6.03 18.3K
10:48 6.03 6.03 6.03 6.03 3.1K
10:49 6.03 6.03 6.01 6.02 56.2K
10:50 6.02 6.03 6.01 6.01 14.3K
10:51 6.00 6.01 6.00 6.01 6.8K
10:52 6.00 6.01 6.00 6.01 53.5K
10:53 6.01 6.02 6.01 6.02 6.6K
10:54 6.01 6.02 6.01 6.02 2.6K
10:55 6.01 6.01 6.00 6.01 10.6K
10:56 6.01 6.01 6.00 6.01 1.9K
10:57 6.01 6.01 6.01 6.01 3.1K
10:58 6.01 6.01 5.99 5.99 11.5K
10:59 5.99 6.00 5.97 5.97 115.1K
11:00 5.97 5.98 5.97 5.97 13.3K
11:01 5.98 5.99 5.98 5.99 13.5K
11:02 6.00 6.01 5.99 6.00 13.6K
11:03 6.00 6.01 6.00 6.01 1.9K
11:04 6.01 6.02 6.00 6.00 16.4K
11:05 6.02 6.02 6.00 6.00 9.9K
11:06 5.99 6.02 5.99 6.01 9.9K
11:07 6.00 6.00 5.97 5.98 48.3K
11:08 5.98 5.98 5.96 5.96 23.5K
11:09 5.97 5.98 5.95 5.95 118.0K
11:10 5.95 5.96 5.94 5.95 14.3K
11:11 5.94 5.96 5.94 5.96 5.7K
11:12 5.96 5.98 5.96 5.97 35.0K
11:13 5.96 5.97 5.96 5.97 4.5K
11:14 5.97 5.97 5.97 5.97 3.5K
11:15 5.96 5.97 5.95 5.97 46.1K
11:16 5.97 5.97 5.95 5.95 32.1K
11:17 5.95 5.97 5.95 5.95 13.4K
11:18 5.95 5.95 5.93 5.95 36.8K
11:19 5.95 5.95 5.94 5.95 25.8K
11:20 5.96 5.97 5.95 5.97 10.9K
11:21 5.97 5.97 5.94 5.95 12.6K
11:22 5.95 5.95 5.94 5.94 66.0K
11:23 5.95 5.95 5.94 5.94 13.8K
11:24 5.94 5.94 5.93 5.94 8.5K
11:25 5.95 5.95 5.93 5.94 108.2K
11:26 5.94 5.96 5.94 5.96 10.9K
11:27 5.96 5.96 5.94 5.94 5.6K
11:28 5.95 5.96 5.95 5.96 8.0K
11:29 5.96 5.96 5.95 5.95 9.2K
11:30 5.95 5.95 5.94 5.95 11.9K
11:31 5.95 5.95 5.94 5.94 66.3K
11:32 5.96 5.96 5.95 5.96 83.7K
11:33 5.96 5.98 5.96 5.97 30.3K
11:34 5.97 5.97 5.96 5.96 7.5K
11:35 5.96 5.96 5.95 5.96 8.1K
11:36 5.97 5.97 5.96 5.96 14.6K
11:37 5.96 5.96 5.95 5.95 30.9K
11:38 5.96 5.96 5.95 5.95 6.0K
11:39 5.96 5.96 5.95 5.96 3.5K
11:40 5.97 5.97 5.96 5.96 20.9K
11:41 5.96 5.96 5.96 5.96 0.6K
11:42 5.96 5.96 5.95 5.95 3.8K
11:43 5.96 5.96 5.96 5.96 4.3K
11:44 5.96 5.96 5.96 5.96 24.3K
11:45 5.95 5.96 5.95 5.96 3.4K
11:46 5.96 5.96 5.95 5.95 7.4K
11:47 5.96 5.96 5.94 5.94 7.5K
11:48 5.95 5.95 5.94 5.95 6.8K
11:49 5.95 5.95 5.94 5.95 7.1K
11:50 5.95 5.95 5.94 5.94 7.6K
11:51 5.95 5.95 5.94 5.94 6.0K
11:52 5.95 5.95 5.94 5.95 4.1K
11:53 5.95 5.95 5.92 5.93 142.4K
11:54 5.93 5.95 5.93 5.95 26.8K
11:55 5.95 5.95 5.94 5.95 7.8K
11:56 5.94 5.95 5.94 5.95 2.3K
11:57 5.95 5.95 5.95 5.95 8.5K
11:58 5.95 5.95 5.94 5.94 8.4K
11:59 5.95 5.95 5.94 5.95 2.1K
12:00 5.95 5.95 5.94 5.94 2.7K
12:01 5.94 5.94 5.93 5.93 6.9K
12:02 5.93 5.94 5.93 5.93 5.2K
12:03 5.92 5.93 5.92 5.93 15.6K
12:04 5.93 5.93 5.92 5.92 13.1K
12:05 5.92 5.92 5.92 5.92 2.9K
12:06 5.92 5.92 5.91 5.91 10.7K
12:07 5.92 5.93 5.92 5.93 7.7K
12:08 5.93 5.93 5.92 5.93 5.5K
12:09 5.93 5.93 5.92 5.92 5.7K
12:10 5.92 5.92 5.91 5.91 3.7K
12:11 5.92 5.92 5.91 5.92 9.1K
12:12 5.92 5.94 5.92 5.93 52.6K
12:13 5.93 5.93 5.93 5.93 7.4K
12:14 5.93 5.93 5.92 5.93 2.4K
12:15 5.93 5.93 5.92 5.92 1.9K
12:16 5.93 5.95 5.93 5.95 24.6K
12:17 5.95 5.95 5.94 5.95 33.0K
12:18 5.95 5.95 5.95 5.95 2.6K
12:19 5.95 5.95 5.94 5.94 15.1K
12:20 5.94 5.94 5.93 5.93 9.8K
12:21 5.94 5.96 5.94 5.96 16.5K
12:22 5.96 5.96 5.95 5.96 6.4K
12:23 5.95 5.96 5.95 5.96 6.0K
12:24 5.96 5.97 5.96 5.97 7.4K
12:25 5.97 5.97 5.96 5.97 6.9K
12:26 5.97 5.97 5.96 5.96 4.4K
12:27 5.95 5.96 5.95 5.95 5.4K
12:28 5.96 5.97 5.96 5.97 24.8K
12:29 5.97 5.97 5.95 5.95 19.4K
12:30 5.94 5.95 5.94 5.94 13.4K
12:31 5.94 5.95 5.94 5.95 5.6K
12:32 5.95 5.95 5.94 5.94 2.5K
12:33 5.93 5.94 5.93 5.94 9.1K
12:34 5.94 5.94 5.93 5.94 5.3K
12:35 5.94 5.94 5.92 5.93 7.1K
12:36 5.93 5.93 5.92 5.93 5.9K
12:37 5.93 5.93 5.92 5.93 14.8K
12:38 5.94 5.94 5.93 5.93 2.7K
12:39 5.93 5.94 5.93 5.93 10.6K
12:40 5.93 5.94 5.93 5.93 4.2K
12:41 5.92 5.94 5.92 5.94 12.7K
12:42 5.94 5.96 5.94 5.96 8.5K
12:43 5.94 5.95 5.94 5.95 8.6K
12:44 5.95 5.95 5.95 5.95 3.0K
12:45 5.95 5.95 5.94 5.94 4.3K
12:46 5.95 5.95 5.92 5.92 4.8K
12:47 5.93 5.93 5.91 5.92 15.6K
12:48 5.92 5.93 5.91 5.93 20.2K
12:49 5.93 5.93 5.93 5.93 26.8K
12:50 5.92 5.93 5.92 5.92 19.9K
12:51 5.92 5.92 5.91 5.91 3.2K
12:52 5.92 5.92 5.92 5.92 6.8K
12:53 5.92 5.92 5.91 5.91 5.2K
12:54 5.92 5.93 5.92 5.93 9.6K
12:55 5.92 5.93 5.92 5.92 17.6K
12:56 5.93 5.94 5.93 5.94 7.2K
12:57 5.93 5.94 5.93 5.93 7.4K
12:58 5.93 5.93 5.92 5.93 3.5K
12:59 5.93 5.93 5.92 5.92 2.3K
13:00 5.93 5.93 5.92 5.93 16.9K
13:01 5.92 5.93 5.92 5.93 8.0K
13:02 5.93 5.93 5.92 5.93 4.7K
13:03 5.93 5.94 5.93 5.93 6.8K
13:04 5.93 5.93 5.92 5.93 10.0K
13:05 5.92 5.93 5.92 5.93 9.3K
13:06 5.93 5.93 5.92 5.92 7.3K
13:07 5.93 5.93 5.93 5.93 2.7K
13:08 5.92 5.93 5.92 5.92 4.8K
13:09 5.93 5.93 5.92 5.93 11.3K
13:10 5.93 5.93 5.93 5.93 0.7K
13:11 5.92 5.92 5.91 5.92 11.6K
13:12 5.91 5.92 5.91 5.92 1.7K
13:13 5.91 5.92 5.91 5.91 7.4K
13:14 5.92 5.92 5.91 5.91 2.1K
13:15 5.92 5.92 5.91 5.92 50.9K
13:16 5.92 5.92 5.91 5.92 18.9K
13:17 5.92 5.92 5.91 5.92 3.1K
13:18 5.92 5.93 5.92 5.92 17.9K
13:19 5.92 5.92 5.91 5.91 7.5K
13:20 5.92 5.92 5.91 5.92 7.8K
13:21 5.91 5.92 5.91 5.91 6.8K
13:22 5.90 5.91 5.90 5.91 87.4K
13:23 5.91 5.91 5.90 5.90 4.5K
13:24 5.90 5.90 5.89 5.89 12.0K
13:25 5.87 5.87 5.86 5.86 153.7K
13:26 5.88 5.88 5.87 5.87 74.8K
13:27 5.87 5.88 5.87 5.88 37.9K
13:28 5.88 5.88 5.86 5.86 11.9K
13:29 5.85 5.86 5.85 5.85 43.8K
13:30 5.85 5.86 5.85 5.86 8.4K
13:31 5.85 5.86 5.85 5.86 6.3K
13:32 5.86 5.86 5.83 5.83 81.7K
13:33 5.83 5.84 5.83 5.84 38.0K
13:34 5.85 5.85 5.83 5.83 26.1K
13:35 5.84 5.84 5.83 5.83 36.9K
13:36 5.84 5.84 5.83 5.84 12.8K
13:37 5.85 5.86 5.85 5.85 19.6K
13:38 5.85 5.86 5.85 5.85 10.8K
13:39 5.85 5.85 5.84 5.84 8.2K
13:40 5.84 5.86 5.84 5.86 14.6K
13:41 5.86 5.86 5.84 5.84 20.8K
13:42 5.84 5.85 5.84 5.85 14.3K
13:43 5.85 5.87 5.85 5.86 9.9K
13:44 5.87 5.91 5.87 5.91 207.7K
13:45 5.92 5.92 5.91 5.91 30.3K
13:46 5.92 5.92 5.91 5.92 35.5K
13:47 5.92 5.92 5.91 5.91 17.9K
13:48 5.91 5.91 5.90 5.91 5.8K
13:49 5.90 5.90 5.89 5.90 7.8K
13:50 5.90 5.90 5.88 5.90 73.2K
13:51 5.88 5.90 5.88 5.89 10.9K
13:52 5.88 5.88 5.88 5.88 3.2K
13:53 5.87 5.88 5.86 5.86 17.6K
13:54 5.87 5.87 5.85 5.86 7.2K
13:55 5.86 5.86 5.86 5.86 7.4K
13:56 5.86 5.86 5.86 5.86 6.7K
13:57 5.86 5.86 5.85 5.85 10.8K
13:58 5.84 5.84 5.82 5.84 32.9K
13:59 5.83 5.85 5.83 5.85 5.5K
14:00 5.85 5.86 5.85 5.86 17.0K
14:01 5.87 5.88 5.87 5.87 16.8K
14:02 5.88 5.88 5.87 5.88 5.9K
14:03 5.87 5.87 5.86 5.87 19.9K
14:04 5.86 5.87 5.86 5.87 17.2K
14:05 5.86 5.87 5.86 5.86 12.9K
14:06 5.87 5.87 5.84 5.84 11.5K
14:07 5.84 5.84 5.83 5.83 11.4K
14:08 5.83 5.85 5.83 5.85 18.7K
14:09 5.85 5.85 5.84 5.84 6.8K
14:10 5.84 5.84 5.83 5.83 6.6K
14:11 5.83 5.83 5.82 5.82 4.7K
14:12 5.83 5.83 5.83 5.83 4.1K
14:13 5.83 5.84 5.83 5.83 17.9K
14:14 5.82 5.82 5.80 5.81 133.4K
14:15 5.81 5.81 5.81 5.81 23.5K
14:16 5.80 5.81 5.80 5.80 50.9K
14:17 5.81 5.82 5.81 5.82 19.2K
14:18 5.82 5.82 5.81 5.81 3.6K
14:19 5.82 5.83 5.81 5.83 17.7K
14:20 5.83 5.84 5.82 5.84 13.2K
14:21 5.84 5.85 5.83 5.84 41.7K
14:22 5.84 5.84 5.83 5.84 25.1K
14:23 5.84 5.84 5.83 5.83 19.2K
14:24 5.83 5.83 5.82 5.83 7.1K
14:25 5.83 5.84 5.83 5.84 21.6K
14:26 5.84 5.84 5.83 5.84 6.5K
14:27 5.84 5.84 5.84 5.84 13.7K
14:28 5.84 5.84 5.83 5.84 8.4K
14:29 5.83 5.84 5.83 5.84 4.6K
14:30 5.84 5.84 5.83 5.84 7.0K
14:31 5.84 5.84 5.83 5.84 15.3K
14:32 5.84 5.85 5.83 5.83 107.1K
14:33 5.83 5.83 5.83 5.83 11.2K
14:34 5.82 5.83 5.82 5.83 5.2K
14:35 5.83 5.84 5.82 5.84 14.9K
14:36 5.84 5.84 5.83 5.84 5.1K
14:37 5.84 5.84 5.83 5.83 6.0K
14:38 5.84 5.84 5.83 5.83 16.1K
14:39 5.83 5.83 5.83 5.83 7.1K
14:40 5.83 5.84 5.82 5.84 28.3K
14:41 5.83 5.83 5.82 5.82 18.8K
14:42 5.82 5.83 5.82 5.83 7.2K
14:43 5.83 5.83 5.81 5.81 25.2K
14:44 5.81 5.82 5.81 5.82 55.4K
14:45 5.82 5.82 5.81 5.82 3.0K
14:46 5.82 5.83 5.82 5.83 14.0K
14:47 5.83 5.83 5.81 5.81 18.5K
14:48 5.82 5.82 5.82 5.82 8.7K
14:49 5.82 5.83 5.82 5.83 25.0K
14:50 5.82 5.83 5.82 5.83 10.1K
14:51 5.80 5.80 5.79 5.80 86.9K
14:52 5.80 5.80 5.79 5.80 10.5K
14:53 5.79 5.80 5.79 5.80 20.7K
14:54 5.80 5.80 5.79 5.80 6.9K
14:55 5.80 5.80 5.79 5.80 12.2K
14:56 5.80 5.80 5.79 5.80 5.0K
14:57 5.79 5.80 5.78 5.79 50.1K
14:58 5.79 5.79 5.77 5.77 51.0K
14:59 5.77 5.79 5.77 5.79 15.0K
15:00 5.78 5.81 5.78 5.81 55.8K
15:01 5.80 5.81 5.80 5.81 5.2K
15:02 5.80 5.80 5.80 5.80 6.9K
15:03 5.78 5.79 5.77 5.77 50.0K
15:04 5.77 5.79 5.77 5.78 23.3K
15:05 5.79 5.80 5.79 5.79 13.4K
15:06 5.79 5.80 5.78 5.80 29.2K
15:07 5.80 5.82 5.80 5.81 22.3K
15:08 5.80 5.81 5.80 5.81 18.7K
15:09 5.80 5.80 5.78 5.79 27.1K
15:10 5.78 5.79 5.78 5.79 10.7K
15:11 5.79 5.79 5.77 5.77 10.7K
15:12 5.78 5.78 5.77 5.77 7.4K
15:13 5.77 5.78 5.76 5.77 19.9K
15:14 5.76 5.76 5.76 5.76 44.0K
15:15 5.77 5.77 5.77 5.77 15.8K
15:16 5.77 5.77 5.76 5.76 181.6K
15:17 5.77 5.78 5.76 5.78 72.3K
15:18 5.78 5.78 5.78 5.78 24.2K
15:19 5.78 5.79 5.78 5.79 4.0K
15:20 5.79 5.79 5.77 5.78 9.2K
15:21 5.78 5.79 5.76 5.77 37.8K
15:22 5.76 5.78 5.76 5.78 46.3K
15:23 5.78 5.78 5.76 5.77 11.3K
15:24 5.77 5.77 5.76 5.77 20.5K
15:25 5.77 5.78 5.76 5.77 31.6K
15:26 5.76 5.77 5.76 5.76 12.7K
15:27 5.76 5.77 5.75 5.76 27.3K
15:28 5.77 5.77 5.75 5.75 19.3K
15:29 5.75 5.76 5.75 5.76 6.2K
15:30 5.77 5.77 5.76 5.76 46.9K
15:31 5.76 5.76 5.76 5.76 8.5K
15:32 5.76 5.76 5.75 5.75 35.8K
15:33 5.76 5.76 5.75 5.76 32.8K
15:34 5.75 5.76 5.74 5.76 13.9K
15:35 5.76 5.76 5.72 5.72 177.9K
15:36 5.73 5.73 5.72 5.73 32.0K
15:37 5.72 5.74 5.72 5.73 56.4K
15:38 5.74 5.74 5.73 5.74 30.7K
15:39 5.74 5.74 5.72 5.72 58.9K
15:40 5.73 5.74 5.72 5.73 47.4K
15:41 5.73 5.73 5.72 5.72 72.5K
15:42 5.72 5.73 5.71 5.72 21.2K
15:43 5.71 5.72 5.71 5.72 14.5K
15:44 5.71 5.88 5.69 5.85 716.0K
15:45 5.87 5.91 5.85 5.87 290.4K
15:46 5.87 5.94 5.84 5.88 295.9K
15:47 5.88 5.88 5.83 5.83 90.4K
15:48 5.82 5.84 5.80 5.83 167.5K
15:49 5.84 5.90 5.84 5.89 141.1K
15:50 5.92 5.93 5.89 5.92 87.6K
15:51 5.92 5.92 5.85 5.86 62.8K
15:52 5.86 5.87 5.86 5.87 45.2K
15:53 5.87 5.87 5.86 5.86 114.9K
15:54 5.85 5.87 5.83 5.87 130.3K
15:55 5.88 5.91 5.88 5.90 75.8K
15:56 5.90 5.90 5.89 5.90 53.7K
15:57 5.90 5.95 5.90 5.95 222.0K
15:58 5.95 5.95 5.94 5.94 106.5K
15:59 5.94 5.95 5.93 5.94 1,179.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available