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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.90 2.14 1.82 2.08 4.5M
2021-12-30 1.72 1.97 1.71 1.94 2.7M
2021-12-29 1.85 1.85 1.66 1.72 5.3M
2021-12-28 1.88 1.89 1.72 1.72 1.2M
2021-12-27 2.05 2.06 1.84 1.85 1.4M
2021-12-23 2.13 2.15 2.01 2.05 2.3M
2021-12-22 2.00 2.28 1.95 2.23 2.6M
2021-12-21 1.85 2.04 1.79 1.99 2.0M
2021-12-20 1.88 1.91 1.80 1.81 1.6M
2021-12-17 1.96 2.04 1.85 1.95 1.7M
2021-12-16 1.90 2.05 1.85 2.00 1.6M
2021-12-15 2.04 2.04 1.81 1.89 2.3M
2021-12-14 2.01 2.08 1.98 2.01 1.8M
2021-12-13 2.17 2.21 1.99 2.07 2.3M
2021-12-10 2.32 2.36 2.14 2.14 2.0M
2021-12-09 2.50 2.50 2.32 2.35 1.2M
2021-12-08 2.40 2.59 2.34 2.47 1.6M
2021-12-07 2.48 2.51 2.33 2.39 2.3M
2021-12-06 2.29 2.41 2.09 2.41 1.7M
2021-12-03 2.62 2.62 2.27 2.27 1.9M
2021-12-02 2.54 2.64 2.33 2.62 3.2M
2021-12-01 3.10 3.10 2.62 2.64 2.4M
2021-11-30 3.08 3.22 2.93 3.05 1.9M
2021-11-29 3.17 3.20 3.07 3.07 1.3M
2021-11-26 3.20 3.23 3.07 3.17 0.6M
2021-11-24 3.07 3.37 3.05 3.25 1.7M
2021-11-23 3.25 3.29 3.01 3.18 1.8M
2021-11-22 3.91 3.92 3.19 3.20 3.0M
2021-11-19 3.61 3.95 3.57 3.90 2.5M
2021-11-18 3.67 3.99 3.55 3.66 4.4M
2021-11-17 3.48 3.76 3.43 3.64 3.3M
2021-11-16 3.45 3.57 3.29 3.53 3.0M
2021-11-15 3.26 3.48 3.22 3.47 2.8M
2021-11-12 3.10 3.35 3.05 3.31 3.1M
2021-11-11 3.29 3.31 3.06 3.13 2.5M
2021-11-10 3.15 3.35 3.09 3.25 2.9M
2021-11-09 3.41 3.42 3.08 3.12 3.2M
2021-11-08 3.22 3.54 3.21 3.42 3.3M
2021-11-05 3.48 3.53 3.15 3.20 4.5M
2021-11-04 3.19 3.67 3.09 3.51 9.1M
2021-11-03 3.06 3.21 3.00 3.19 2.7M
2021-11-02 2.95 3.17 2.91 3.11 4.5M
2021-11-01 2.89 3.11 2.86 2.91 5.9M
2021-10-29 2.99 3.00 2.84 2.89 3.8M
2021-10-28 3.08 3.08 2.93 2.99 4.4M
2021-10-27 3.12 3.18 2.94 3.12 7.0M
2021-10-26 3.20 3.58 3.09 3.13 10.1M
2021-10-25 3.30 3.32 3.04 3.12 9.4M
2021-10-22 3.56 3.60 3.27 3.33 4.7M
2021-10-21 3.60 3.80 3.42 3.73 6.2M
2021-10-20 3.75 3.79 3.59 3.69 2.6M
2021-10-19 3.85 3.91 3.67 3.82 3.0M
2021-10-18 3.65 3.89 3.52 3.89 2.9M
2021-10-15 3.94 4.00 3.61 3.71 7.6M
2021-10-14 3.58 3.74 3.53 3.63 2.6M
2021-10-13 3.65 3.74 3.53 3.60 2.7M
2021-10-12 3.55 3.97 3.38 3.75 8.0M
2021-10-11 3.58 3.72 3.36 3.52 5.2M
2021-10-08 3.93 3.94 3.48 3.57 9.1M
2021-10-07 4.15 4.31 3.97 4.00 4.3M
2021-10-06 4.28 4.30 3.98 4.14 4.7M
2021-10-05 4.84 4.91 4.31 4.46 3.5M
2021-10-04 5.14 5.20 4.67 4.82 4.2M
2021-10-01 4.80 5.30 4.66 5.20 13.8M
2021-09-30 4.20 4.61 4.09 4.57 9.6M
2021-09-29 5.24 5.24 4.29 4.33 11.3M
2021-09-28 5.55 5.64 5.12 5.23 7.4M
2021-09-27 5.17 5.63 5.10 5.58 10.5M
2021-09-24 5.64 5.93 5.08 5.11 17.1M
2021-09-23 6.37 6.40 5.34 5.46 26.4M
2021-09-22 9.03 9.10 6.75 6.92 26.4M
2021-09-21 9.01 9.81 8.65 9.21 14.0M
2021-09-20 10.07 11.15 8.52 8.90 15.2M
2021-09-17 11.30 12.00 9.73 10.38 18.3M
2021-09-16 12.99 13.68 11.14 12.39 42.5M
2021-09-15 10.96 10.96 8.76 10.00 7.2M
2021-09-14 11.96 14.66 10.61 10.89 14.8M
2021-09-13 9.40 15.39 9.21 12.45 12.2M
2021-09-10 11.05 11.08 8.31 9.41 2.3M