TMC the metals company

TMC
🏛️ usa →
6.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.96 5.97 5.86 5.86 795.0K
09:31 5.87 5.95 5.85 5.95 78.6K
09:32 5.93 5.94 5.86 5.87 80.2K
09:33 5.87 5.93 5.87 5.93 30.9K
09:34 5.94 5.96 5.93 5.96 22.1K
09:35 5.95 5.95 5.93 5.94 29.7K
09:36 5.96 5.96 5.92 5.93 25.0K
09:37 5.92 5.94 5.89 5.91 27.7K
09:38 5.91 5.92 5.89 5.89 35.4K
09:39 5.88 5.90 5.88 5.90 84.3K
09:40 5.89 5.90 5.87 5.88 35.7K
09:41 5.88 5.88 5.81 5.87 201.6K
09:42 5.87 5.88 5.84 5.85 32.6K
09:43 5.86 5.87 5.83 5.83 50.2K
09:44 5.82 5.88 5.81 5.88 40.8K
09:45 5.89 5.99 5.89 5.98 51.0K
09:46 5.96 5.96 5.92 5.92 43.4K
09:47 5.94 5.97 5.93 5.97 10.8K
09:48 5.95 5.95 5.92 5.93 14.6K
09:49 5.95 5.95 5.92 5.94 10.2K
09:50 5.95 5.97 5.94 5.94 25.5K
09:51 5.94 5.98 5.91 5.91 18.5K
09:52 5.91 5.91 5.87 5.88 25.7K
09:53 5.89 5.91 5.89 5.91 6.5K
09:54 5.91 5.92 5.90 5.91 25.3K
09:55 5.91 5.93 5.90 5.93 6.4K
09:56 5.93 5.95 5.93 5.93 14.3K
09:57 5.95 5.95 5.94 5.94 12.0K
09:58 5.95 5.95 5.93 5.95 2.6K
09:59 5.94 5.95 5.94 5.95 20.9K
10:00 5.97 6.01 5.97 5.99 171.3K
10:01 6.01 6.07 6.01 6.03 84.6K
10:02 6.04 6.04 6.00 6.01 66.9K
10:03 6.01 6.02 6.01 6.02 11.5K
10:04 6.03 6.04 6.02 6.03 24.4K
10:05 6.03 6.04 6.00 6.04 110.5K
10:06 6.04 6.08 6.04 6.08 28.2K
10:07 6.08 6.10 6.08 6.08 30.9K
10:08 6.08 6.09 6.07 6.08 54.9K
10:09 6.10 6.12 6.10 6.11 13.6K
10:10 6.12 6.12 6.10 6.12 17.1K
10:11 6.12 6.12 6.11 6.11 10.1K
10:12 6.11 6.12 6.11 6.11 16.3K
10:13 6.11 6.12 6.11 6.11 4.9K
10:14 6.12 6.12 6.11 6.11 2.6K
10:15 6.11 6.12 6.11 6.11 18.9K
10:16 6.12 6.13 6.11 6.12 8.4K
10:17 6.13 6.13 6.12 6.13 5.8K
10:18 6.12 6.12 6.11 6.12 7.8K
10:19 6.12 6.13 6.12 6.13 18.5K
10:20 6.12 6.14 6.12 6.14 13.6K
10:21 6.14 6.18 6.14 6.18 41.8K
10:22 6.18 6.19 6.18 6.18 39.9K
10:23 6.18 6.19 6.18 6.18 8.5K
10:24 6.19 6.20 6.18 6.20 15.3K
10:25 6.19 6.20 6.18 6.19 26.2K
10:26 6.21 6.21 6.19 6.19 11.6K
10:27 6.19 6.20 6.19 6.20 11.4K
10:28 6.20 6.22 6.19 6.22 36.4K
10:29 6.22 6.23 6.22 6.23 16.7K
10:30 6.23 6.24 6.22 6.24 24.2K
10:31 6.27 6.29 6.27 6.29 30.9K
10:32 6.29 6.33 6.29 6.33 56.7K
10:33 6.35 6.37 6.34 6.35 64.9K
10:34 6.35 6.42 6.35 6.42 81.1K
10:35 6.42 6.45 6.41 6.45 115.5K
10:36 6.44 6.49 6.43 6.48 118.8K
10:37 6.48 6.51 6.46 6.51 123.4K
10:38 6.51 6.53 6.49 6.53 58.1K
10:39 6.53 6.56 6.52 6.55 72.4K
10:40 6.56 6.56 6.52 6.54 75.1K
10:41 6.56 6.66 6.56 6.65 312.1K
10:42 6.65 6.85 6.65 6.73 534.6K
10:43 6.70 6.74 6.69 6.72 99.3K
10:44 6.71 6.71 6.65 6.68 159.6K
10:45 6.70 6.70 6.63 6.68 139.8K
10:46 6.69 6.69 6.57 6.61 157.5K
10:47 6.60 6.65 6.54 6.63 110.0K
10:48 6.64 6.67 6.63 6.64 176.5K
10:49 6.64 6.66 6.63 6.65 75.0K
10:50 6.64 6.64 6.58 6.59 105.6K
10:51 6.59 6.59 6.55 6.57 72.3K
10:52 6.57 6.59 6.54 6.55 62.1K
10:53 6.56 6.59 6.56 6.58 16.4K
10:54 6.60 6.62 6.60 6.60 105.5K
10:55 6.61 6.61 6.58 6.58 23.9K
10:56 6.56 6.59 6.56 6.57 46.0K
10:57 6.57 6.59 6.55 6.59 45.4K
10:58 6.60 6.60 6.57 6.58 32.2K
10:59 6.57 6.59 6.57 6.57 19.7K
11:00 6.57 6.59 6.56 6.59 30.6K
11:01 6.59 6.59 6.46 6.49 221.1K
11:02 6.49 6.50 6.45 6.45 67.3K
11:03 6.46 6.46 6.43 6.45 68.1K
11:04 6.46 6.48 6.45 6.45 35.5K
11:05 6.46 6.47 6.45 6.46 39.6K
11:06 6.46 6.46 6.43 6.44 24.6K
11:07 6.44 6.44 6.40 6.43 75.1K
11:08 6.42 6.42 6.40 6.41 26.6K
11:09 6.42 6.44 6.42 6.43 62.4K
11:10 6.43 6.43 6.41 6.41 9.1K
11:11 6.42 6.44 6.42 6.44 17.8K
11:12 6.43 6.45 6.42 6.44 40.1K
11:13 6.44 6.44 6.41 6.42 28.2K
11:14 6.42 6.43 6.41 6.42 8.9K
11:15 6.43 6.46 6.43 6.46 12.3K
11:16 6.46 6.48 6.46 6.47 19.7K
11:17 6.46 6.53 6.46 6.53 78.9K
11:18 6.52 6.53 6.48 6.49 36.0K
11:19 6.49 6.51 6.49 6.51 11.2K
11:20 6.51 6.51 6.46 6.46 16.2K
11:21 6.48 6.48 6.44 6.44 70.0K
11:22 6.43 6.44 6.43 6.44 27.8K
11:23 6.44 6.45 6.44 6.45 8.9K
11:24 6.44 6.46 6.44 6.45 12.0K
11:25 6.44 6.45 6.43 6.44 68.6K
11:26 6.46 6.46 6.44 6.44 12.9K
11:27 6.43 6.44 6.40 6.41 23.0K
11:28 6.41 6.43 6.41 6.42 23.0K
11:29 6.42 6.45 6.42 6.45 25.9K
11:30 6.45 6.51 6.44 6.50 47.1K
11:31 6.51 6.51 6.47 6.49 13.5K
11:32 6.50 6.50 6.47 6.47 11.8K
11:33 6.46 6.49 6.46 6.47 16.6K
11:34 6.47 6.50 6.47 6.50 21.7K
11:35 6.50 6.51 6.50 6.51 30.2K
11:36 6.51 6.52 6.48 6.48 89.5K
11:37 6.46 6.51 6.46 6.51 26.4K
11:38 6.50 6.51 6.49 6.49 18.8K
11:39 6.49 6.50 6.49 6.49 10.9K
11:40 6.49 6.50 6.48 6.48 32.4K
11:41 6.49 6.50 6.48 6.49 19.7K
11:42 6.49 6.49 6.46 6.46 71.9K
11:43 6.47 6.50 6.47 6.50 9.4K
11:44 6.50 6.50 6.48 6.48 83.6K
11:45 6.48 6.49 6.48 6.48 5.2K
11:46 6.48 6.49 6.47 6.49 4.7K
11:47 6.49 6.50 6.48 6.50 7.8K
11:48 6.50 6.51 6.50 6.51 4.9K
11:49 6.51 6.52 6.51 6.52 31.1K
11:50 6.53 6.56 6.53 6.55 86.6K
11:51 6.55 6.58 6.55 6.58 31.3K
11:52 6.57 6.59 6.55 6.58 69.7K
11:53 6.57 6.58 6.57 6.57 36.6K
11:54 6.56 6.59 6.56 6.59 19.9K
11:55 6.59 6.61 6.59 6.61 22.7K
11:56 6.61 6.61 6.58 6.58 63.8K
11:57 6.58 6.58 6.56 6.58 22.1K
11:58 6.57 6.59 6.57 6.59 13.7K
11:59 6.59 6.59 6.56 6.58 18.0K
12:00 6.58 6.61 6.57 6.60 32.9K
12:01 6.61 6.61 6.57 6.59 14.3K
12:02 6.58 6.59 6.56 6.56 12.7K
12:03 6.57 6.57 6.55 6.56 6.6K
12:04 6.56 6.57 6.55 6.55 26.0K
12:05 6.54 6.57 6.54 6.57 49.8K
12:06 6.58 6.59 6.57 6.59 36.0K
12:07 6.58 6.59 6.57 6.57 37.6K
12:08 6.56 6.58 6.55 6.55 44.5K
12:09 6.54 6.57 6.52 6.56 52.0K
12:10 6.57 6.59 6.57 6.58 108.6K
12:11 6.57 6.59 6.56 6.59 66.7K
12:12 6.59 6.62 6.59 6.62 61.0K
12:13 6.60 6.62 6.59 6.59 81.5K
12:14 6.60 6.60 6.59 6.60 3.9K
12:15 6.60 6.60 6.58 6.59 31.9K
12:16 6.58 6.62 6.58 6.61 45.4K
12:17 6.60 6.60 6.59 6.59 8.1K
12:18 6.59 6.59 6.58 6.58 21.3K
12:19 6.58 6.59 6.57 6.59 81.2K
12:20 6.59 6.59 6.58 6.59 11.2K
12:21 6.59 6.59 6.50 6.51 91.9K
12:22 6.51 6.52 6.50 6.52 38.3K
12:23 6.51 6.52 6.50 6.51 32.7K
12:24 6.52 6.55 6.49 6.55 190.2K
12:25 6.57 6.60 6.56 6.60 20.7K
12:26 6.60 6.60 6.57 6.58 8.2K
12:27 6.58 6.59 6.58 6.58 5.3K
12:28 6.58 6.63 6.57 6.62 48.9K
12:29 6.62 6.62 6.61 6.61 13.6K
12:30 6.61 6.62 6.60 6.62 6.3K
12:31 6.62 6.63 6.62 6.63 30.4K
12:32 6.62 6.62 6.61 6.61 5.5K
12:33 6.61 6.62 6.59 6.59 56.7K
12:34 6.59 6.59 6.58 6.59 33.2K
12:35 6.58 6.59 6.57 6.58 6.7K
12:36 6.57 6.65 6.57 6.65 54.1K
12:37 6.65 6.65 6.63 6.65 29.3K
12:38 6.65 6.65 6.61 6.61 35.9K
12:39 6.61 6.62 6.61 6.62 12.5K
12:40 6.62 6.62 6.57 6.57 33.6K
12:41 6.57 6.58 6.57 6.58 17.0K
12:42 6.58 6.58 6.57 6.57 5.3K
12:43 6.58 6.59 6.57 6.57 6.1K
12:44 6.59 6.61 6.59 6.60 9.3K
12:45 6.60 6.61 6.60 6.61 7.9K
12:46 6.60 6.61 6.59 6.61 11.8K
12:47 6.60 6.60 6.58 6.59 14.7K
12:48 6.60 6.60 6.57 6.57 33.1K
12:49 6.59 6.62 6.59 6.62 19.5K
12:50 6.62 6.63 6.61 6.63 10.0K
12:51 6.62 6.62 6.60 6.60 101.0K
12:52 6.61 6.61 6.58 6.60 10.0K
12:53 6.60 6.60 6.57 6.57 46.9K
12:54 6.58 6.59 6.58 6.59 23.2K
12:55 6.58 6.59 6.57 6.57 12.0K
12:56 6.57 6.57 6.57 6.57 16.4K
12:57 6.58 6.58 6.57 6.58 38.0K
12:58 6.58 6.58 6.57 6.57 1.9K
12:59 6.58 6.59 6.58 6.59 6.9K
13:00 6.59 6.59 6.58 6.59 17.5K
13:01 6.59 6.62 6.58 6.62 28.1K
13:02 6.57 6.58 6.57 6.58 124.8K
13:03 6.57 6.58 6.57 6.57 28.7K
13:04 6.58 6.58 6.56 6.57 18.4K
13:05 6.54 6.55 6.53 6.54 14.9K
13:06 6.52 6.54 6.52 6.53 26.8K
13:07 6.54 6.56 6.53 6.56 13.6K
13:08 6.56 6.56 6.55 6.56 12.5K
13:09 6.56 6.58 6.56 6.58 10.3K
13:10 6.58 6.58 6.56 6.57 6.4K
13:11 6.57 6.58 6.56 6.57 6.3K
13:12 6.58 6.59 6.55 6.57 30.3K
13:13 6.56 6.57 6.56 6.57 8.1K
13:14 6.57 6.57 6.54 6.56 26.8K
13:15 6.56 6.56 6.53 6.54 118.9K
13:16 6.54 6.56 6.54 6.56 29.7K
13:17 6.56 6.57 6.55 6.56 37.3K
13:18 6.56 6.56 6.52 6.52 21.7K
13:19 6.52 6.54 6.52 6.54 8.9K
13:20 6.53 6.53 6.50 6.50 30.3K
13:21 6.49 6.49 6.49 6.49 23.7K
13:22 6.50 6.50 6.48 6.48 24.9K
13:23 6.48 6.49 6.46 6.46 12.9K
13:24 6.46 6.49 6.46 6.49 15.7K
13:25 6.48 6.50 6.48 6.49 2.6K
13:26 6.49 6.50 6.49 6.49 11.2K
13:27 6.50 6.50 6.48 6.48 5.2K
13:28 6.49 6.50 6.49 6.49 10.3K
13:29 6.50 6.50 6.50 6.50 3.3K
13:30 6.50 6.52 6.50 6.51 18.9K
13:31 6.51 6.51 6.50 6.50 9.7K
13:32 6.50 6.50 6.49 6.49 17.4K
13:33 6.50 6.50 6.48 6.50 19.5K
13:34 6.50 6.50 6.50 6.50 11.9K
13:35 6.51 6.51 6.50 6.51 16.0K
13:36 6.51 6.51 6.49 6.49 11.5K
13:37 6.49 6.49 6.48 6.49 44.5K
13:38 6.50 6.51 6.50 6.50 9.8K
13:39 6.49 6.50 6.49 6.50 15.0K
13:40 6.50 6.50 6.49 6.50 22.3K
13:41 6.50 6.50 6.49 6.49 5.1K
13:42 6.49 6.49 6.48 6.48 2.2K
13:43 6.49 6.49 6.46 6.46 54.7K
13:44 6.48 6.50 6.48 6.50 29.2K
13:45 6.50 6.50 6.46 6.47 42.4K
13:46 6.47 6.47 6.45 6.46 23.9K
13:47 6.47 6.49 6.47 6.49 3.2K
13:48 6.49 6.50 6.48 6.49 11.2K
13:49 6.49 6.51 6.49 6.50 7.7K
13:50 6.50 6.50 6.50 6.50 1.5K
13:51 6.49 6.51 6.49 6.50 25.8K
13:52 6.50 6.51 6.50 6.51 14.0K
13:53 6.51 6.51 6.50 6.51 6.0K
13:54 6.51 6.51 6.50 6.50 16.1K
13:55 6.51 6.53 6.50 6.53 51.0K
13:56 6.52 6.52 6.50 6.50 4.6K
13:57 6.49 6.49 6.48 6.48 33.3K
13:58 6.48 6.48 6.47 6.47 4.2K
13:59 6.48 6.48 6.46 6.46 8.0K
14:00 6.46 6.47 6.45 6.45 10.2K
14:01 6.46 6.47 6.45 6.45 15.1K
14:02 6.45 6.45 6.44 6.45 18.1K
14:03 6.45 6.45 6.43 6.44 15.5K
14:04 6.45 6.45 6.43 6.43 50.9K
14:05 6.46 6.48 6.46 6.47 140.5K
14:06 6.48 6.49 6.44 6.44 54.6K
14:07 6.45 6.47 6.45 6.45 17.2K
14:08 6.45 6.45 6.43 6.43 15.0K
14:09 6.44 6.45 6.44 6.45 6.3K
14:10 6.46 6.48 6.46 6.48 7.2K
14:11 6.48 6.49 6.48 6.48 19.1K
14:12 6.48 6.48 6.46 6.48 3.8K
14:13 6.48 6.48 6.46 6.47 7.2K
14:14 6.46 6.46 6.45 6.46 14.4K
14:15 6.46 6.51 6.46 6.51 52.8K
14:16 6.51 6.51 6.49 6.49 21.2K
14:17 6.49 6.49 6.47 6.47 6.9K
14:18 6.47 6.47 6.47 6.47 1.6K
14:19 6.47 6.48 6.47 6.48 7.1K
14:20 6.48 6.51 6.47 6.51 24.4K
14:21 6.51 6.51 6.50 6.50 9.3K
14:22 6.49 6.50 6.49 6.50 7.3K
14:23 6.49 6.49 6.48 6.48 3.8K
14:24 6.48 6.49 6.48 6.48 5.8K
14:25 6.49 6.50 6.49 6.50 3.7K
14:26 6.49 6.51 6.49 6.51 32.6K
14:27 6.50 6.52 6.50 6.52 18.8K
14:28 6.53 6.55 6.53 6.55 59.8K
14:29 6.55 6.56 6.55 6.56 27.8K
14:30 6.56 6.60 6.56 6.60 38.8K
14:31 6.60 6.60 6.58 6.58 15.3K
14:32 6.57 6.58 6.54 6.54 12.6K
14:33 6.55 6.55 6.54 6.55 12.5K
14:34 6.55 6.57 6.55 6.57 17.8K
14:35 6.57 6.58 6.57 6.58 26.6K
14:36 6.57 6.58 6.56 6.57 20.9K
14:37 6.57 6.58 6.57 6.58 5.7K
14:38 6.58 6.58 6.58 6.58 5.1K
14:39 6.59 6.60 6.59 6.60 19.5K
14:40 6.60 6.61 6.60 6.61 24.0K
14:41 6.62 6.63 6.60 6.63 52.2K
14:42 6.63 6.63 6.61 6.61 16.3K
14:43 6.62 6.62 6.61 6.62 5.5K
14:44 6.61 6.62 6.61 6.62 8.1K
14:45 6.62 6.63 6.62 6.62 17.7K
14:46 6.62 6.62 6.59 6.59 17.8K
14:47 6.60 6.60 6.58 6.58 8.3K
14:48 6.59 6.59 6.57 6.57 35.9K
14:49 6.57 6.58 6.57 6.57 28.1K
14:50 6.57 6.61 6.57 6.61 13.0K
14:51 6.60 6.60 6.59 6.60 8.1K
14:52 6.60 6.60 6.59 6.60 5.6K
14:53 6.60 6.62 6.60 6.61 33.3K
14:54 6.61 6.62 6.61 6.61 11.9K
14:55 6.60 6.61 6.59 6.60 20.1K
14:56 6.60 6.61 6.59 6.60 6.2K
14:57 6.60 6.60 6.60 6.60 6.7K
14:58 6.60 6.60 6.59 6.60 10.2K
14:59 6.60 6.60 6.60 6.60 9.3K
15:00 6.59 6.60 6.58 6.60 14.5K
15:01 6.60 6.60 6.59 6.59 14.3K
15:02 6.59 6.60 6.59 6.60 4.8K
15:03 6.60 6.62 6.60 6.61 9.7K
15:04 6.61 6.62 6.61 6.62 21.4K
15:05 6.60 6.62 6.60 6.61 21.6K
15:06 6.61 6.61 6.61 6.61 2.5K
15:07 6.61 6.63 6.61 6.63 24.8K
15:08 6.63 6.63 6.62 6.63 53.7K
15:09 6.63 6.63 6.63 6.63 6.2K
15:10 6.63 6.64 6.62 6.63 34.6K
15:11 6.63 6.63 6.62 6.63 51.5K
15:12 6.63 6.64 6.63 6.64 19.6K
15:13 6.63 6.63 6.62 6.62 15.1K
15:14 6.63 6.63 6.62 6.62 6.2K
15:15 6.63 6.65 6.62 6.64 63.0K
15:16 6.65 6.65 6.64 6.64 20.9K
15:17 6.64 6.64 6.61 6.63 33.8K
15:18 6.63 6.63 6.61 6.61 11.3K
15:19 6.62 6.64 6.62 6.64 8.4K
15:20 6.64 6.67 6.63 6.67 25.0K
15:21 6.66 6.72 6.66 6.72 202.0K
15:22 6.71 6.72 6.70 6.71 51.5K
15:23 6.71 6.71 6.68 6.68 60.4K
15:24 6.67 6.68 6.66 6.68 64.2K
15:25 6.68 6.69 6.68 6.68 9.7K
15:26 6.69 6.69 6.67 6.68 10.5K
15:27 6.67 6.70 6.67 6.69 30.1K
15:28 6.69 6.69 6.68 6.69 9.1K
15:29 6.69 6.69 6.69 6.69 7.7K
15:30 6.69 6.69 6.68 6.68 13.5K
15:31 6.68 6.68 6.65 6.66 113.0K
15:32 6.66 6.68 6.65 6.67 19.6K
15:33 6.68 6.68 6.65 6.65 17.6K
15:34 6.65 6.66 6.65 6.65 13.1K
15:35 6.65 6.65 6.63 6.63 75.5K
15:36 6.63 6.64 6.63 6.64 10.5K
15:37 6.63 6.64 6.62 6.62 19.0K
15:38 6.63 6.63 6.62 6.63 6.7K
15:39 6.63 6.63 6.63 6.63 11.0K
15:40 6.62 6.63 6.62 6.62 18.3K
15:41 6.60 6.60 6.58 6.58 76.9K
15:42 6.58 6.58 6.57 6.58 22.4K
15:43 6.58 6.60 6.58 6.59 49.8K
15:44 6.59 6.60 6.58 6.59 30.1K
15:45 6.60 6.60 6.59 6.60 17.1K
15:46 6.60 6.61 6.60 6.61 70.2K
15:47 6.61 6.62 6.61 6.62 9.0K
15:48 6.62 6.62 6.59 6.59 41.4K
15:49 6.59 6.60 6.59 6.60 25.2K
15:50 6.62 6.62 6.59 6.59 47.2K
15:51 6.59 6.60 6.57 6.57 30.5K
15:52 6.57 6.58 6.57 6.57 36.0K
15:53 6.57 6.58 6.57 6.57 23.2K
15:54 6.57 6.59 6.56 6.59 82.6K
15:55 6.57 6.58 6.57 6.57 68.2K
15:56 6.57 6.57 6.54 6.55 95.8K
15:57 6.54 6.55 6.52 6.52 116.4K
15:58 6.50 6.52 6.50 6.52 213.9K
15:59 6.52 6.60 6.52 6.56 1,267.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available