TMC the metals company Inc TMC

July 28 - Oct 23 summary

[TELEMARKER]

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-10-24	Q	TMC	7.35	7.54	7.11	7.13	-0.02	5,264,768	19,384	7.14	7.21
2025-10-23	Q	TMC	7.325	7.39	7.125	7.15	-0.11	4,556,463	19,850	7.20	7.22
2025-10-22	Q	TMC	7.42	7.80	6.975	7.26	-0.55	13,021,912	38,983	6.92	7.15
2025-10-21	Q	TMC	8.00	8.15	7.73	7.81	-0.57	7,079,952	26,266	7.60	7.64
2025-10-20	Q	TMC	8.42	8.59	7.92	8.38	0.19	6,687,429	27,568	7.80	8.41
2025-10-17	Q	TMC	8.12	8.34	8.01	8.19	-0.50	8,952,126	36,402	8.15	8.50
2025-10-16	Q	TMC	9.84	9.87	8.53	8.69	-0.92	14,040,841	49,862	7.35	8.42
2025-10-15	Q	TMC	10.67	10.7299	9.31	9.61	-1.08	16,483,094	59,067	9.53	9.73
2025-10-14	Q	TMC	10.745	10.87	9.75	10.69		21,715,917	66,641	10.51	10.60
2025-10-13	Q	TMC	9.26	11.35	9.22	10.69	1.805	28,296,853	82,189	11.03	11.05
2025-10-10	Q	TMC	9.50	10.07	8.805	8.885	-0.495	19,881,527	59,008	8.72	8.96
2025-10-09	Q	TMC	9.62	9.87	9.06	9.38	0.26	16,149,633	49,750	9.44	9.52
2025-10-08	Q	TMC	9.04	9.13	8.5102	9.12	-0.16	15,976,323	51,169	8.78	9.17
2025-10-07	Q	TMC	8.025	9.55	7.96	9.28	1.56	33,975,215	84,942	9.34	9.40
2025-10-06	Q	TMC	7.63	7.905	7.3212	7.72	0.31	11,380,112	32,504	7.50	7.79
2025-10-03	Q	TMC	7.25	7.69	7.11	7.41	0.29	10,611,623	29,299	7.59	7.60
2025-10-02	Q	TMC	7.07	7.22	6.935	7.12	0.18	7,019,446	23,791	7.11	7.14
2025-10-01	Q	TMC	6.35	6.99	6.30	6.94	0.57	9,075,693	26,933	6.92	6.95
2025-09-30	Q	TMC	6.39	6.58	6.25	6.37	-0.10	4,210,611	13,780	6.32	6.34
2025-09-29	Q	TMC	6.46	6.60	6.233	6.47	0.11	5,039,256	16,787	6.44	6.46
2025-09-26	Q	TMC	6.65	6.67	6.30	6.36	-0.20	6,695,087	19,968	6.38	6.40
2025-09-25	Q	TMC	6.01	6.85	5.80	6.56	0.40	16,019,435	39,584	6.68	6.72
2025-09-24	Q	TMC	6.49	6.58	6.13	6.16	-0.16	8,884,361	23,734	6.21	6.23
2025-09-23	Q	TMC	5.81	6.44	5.80	6.32	0.55	12,082,242	32,276	6.35	6.43
2025-09-22	Q	TMC	5.81	6.14	5.68	5.77	-0.02	10,749,664	25,118	5.79	5.82
2025-09-19	Q	TMC	5.65	5.985	5.6484	5.79	0.12	7,312,156	17,555	5.75	5.78
2025-09-18	Q	TMC	5.52	5.79	5.34	5.67	0.18	5,461,121	16,074	5.69	5.72
2025-09-17	Q	TMC	5.58	5.69	5.35	5.49	-0.18	5,322,905	14,141	5.53	5.56
2025-09-16	Q	TMC	5.775	5.98	5.535	5.67	0.24	7,879,352	18,865	5.65	5.67
2025-09-15	Q	TMC	5.52	5.56	5.26	5.43	-0.09	5,043,212	14,720	5.40	5.42
2025-09-12	Q	TMC	5.18	5.64	5.13	5.52	0.35	7,415,674	16,296	5.49	5.52
2025-09-11	Q	TMC	5.11	5.29	5.06	5.17	0.05	4,655,934	12,538	5.17	5.19
2025-09-10	Q	TMC	5.22	5.365	5.04	5.12	-0.08	4,195,373	11,704	5.11	5.13
2025-09-09	Q	TMC	5.17	5.29	5.05	5.20	-0.02	3,990,327	14,177	5.21	5.23
2025-09-08	Q	TMC	5.12	5.32	5.0732	5.22	0.10	4,977,964	21,660	5.23	5.26
2025-09-05	Q	TMC	5.14	5.21	4.93	5.12		5,619,011	14,480	5.13	5.15
2025-09-04	Q	TMC	5.51	5.52	5.06	5.12	-0.55	9,243,533	22,179	4.00	5.14
2025-09-03	Q	TMC	5.51	5.9022	5.46	5.67	0.23	11,503,619	37,372	5.66	5.70
2025-09-02	Q	TMC	5.40	5.59	5.16	5.44	0.08	9,712,679	24,615	5.55	5.64
2025-09-01	Q	TMC	5.22	5.45	5.01	5.36	0.10	0	0	5.85	5.89
2025-08-29	Q	TMC	5.22	5.45	5.01	5.36	0.10	13,048,367	30,606	5.85	5.89
2025-08-28	Q	TMC	5.31	5.43	5.24	5.26	-0.05	4,877,897	13,989	5.28	5.29
2025-08-27	Q	TMC	5.40	5.41	5.13	5.31	-0.06	6,923,552	18,392	5.30	5.33
2025-08-26	Q	TMC	5.00	5.46	4.90	5.37	0.31	9,770,407	22,138	5.40	5.45
2025-08-25	Q	TMC	4.90	5.29	4.88	5.06	0.20	12,870,860	29,354	5.05	5.09
2025-08-22	Q	TMC	4.935	5.0299	4.835	4.86	-0.09	8,077,843	25,235	4.89	4.91
2025-08-21	Q	TMC	4.60	5.015	4.57	4.95	0.28	9,516,847	18,667	5.05	5.58
2025-08-20	Q	TMC	4.64	4.72	4.3716	4.67	-0.05	6,790,367	15,721	4.60	4.66
2025-08-19	Q	TMC	4.75	4.77	4.49	4.72	-0.07	10,620,011	26,661	4.67	4.72
2025-08-18	Q	TMC	4.95	5.05	4.74	4.79	-0.13	6,673,850	17,419	4.74	4.79
2025-08-15	Q	TMC	5.00	5.0344	4.5935	4.92	-0.49	17,502,073	33,021	4.75	4.94
2025-08-14	Q	TMC	5.335	5.43	5.20	5.41	-0.03	8,734,351	19,960	5.10	5.14
2025-08-13	Q	TMC	5.37	5.63	5.25	5.44	0.13	6,147,647	17,484	5.43	5.48
2025-08-12	Q	TMC	5.33	5.3875	5.235	5.31	-0.04	4,674,098	15,030	5.28	5.33
2025-08-11	Q	TMC	5.52	5.5552	5.23	5.35	-0.27	7,641,410	20,570	5.31	5.38
2025-08-08	Q	TMC	5.55	5.6881	5.47	5.62	0.10	5,629,553	19,076	5.61	5.66
2025-08-07	Q	TMC	5.23	5.61	5.2206	5.52	0.27	7,167,649	20,824	5.52	5.57
2025-08-06	Q	TMC	5.18	5.48	5.11	5.25	0.065	8,357,011	25,874	5.29	7.96
2025-08-05	Q	TMC	5.68	5.73	5.18	5.185	-0.46	14,879,232	30,570	5.16	6.40
2025-08-04	Q	TMC	6.685	6.69	5.28	5.645	-0.225	33,049,147	68,861	5.70	5.75
2025-08-01	Q	TMC	5.75	5.99	5.47	5.87	-0.07	18,904,895	47,020	6.88	6.90
2025-07-31	Q	TMC	6.15	6.15	5.66	5.94	-0.17	12,791,501	31,696	5.94	6.00
2025-07-30	Q	TMC	6.43	6.49	5.96	6.11	-0.50	13,111,872	34,592	6.15	6.26
2025-07-29	Q	TMC	7.42	7.42	6.58	6.61	-0.84	11,520,634	27,847	6.66	6.68
2025-07-28	Q	TMC	7.80	7.83	7.40	7.45	-0.34	6,555,997	19,771	7.16	7.58

 

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status