TMC the metals company Inc. - Common Stock (TMC)

Historical Prices For TMC the metals company Inc. - Common Stock (TMC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	3.50	3.52	2.92	3.05	21,902,293	3.05
4/24/2025	2.58	3.80	2.58	3.69	65,338,685	3.69
4/23/2025	2.37	2.60	2.32	2.55	6,177,353	2.55
4/22/2025	2.44	2.46	2.26	2.36	4,163,562	2.36
4/21/2025	2.94	2.97	2.22	2.44	12,238,448	2.44
4/17/2025	2.78	3.15	2.72	2.96	13,155,768	2.96
4/16/2025	2.88	3.09	2.67	2.79	16,198,668	2.79
4/15/2025	3.57	3.57	2.63	2.87	40,916,928	2.87
4/14/2025	2.40	2.87	2.15	2.83	29,017,465	2.83
4/11/2025	1.87	1.97	1.84	1.95	2,134,063	1.95
4/10/2025	1.74	1.94	1.71	1.86	3,442,614	1.86
4/09/2025	1.62	1.81	1.60	1.79	2,459,241	1.79
4/08/2025	1.84	1.84	1.60	1.62	4,064,509	1.62
4/07/2025	1.65	1.86	1.65	1.76	3,025,240	1.76
4/04/2025	1.89	1.90	1.75	1.81	3,012,837	1.81
4/03/2025	1.78	1.98	1.77	1.95	3,885,939	1.95
4/02/2025	1.64	1.95	1.61	1.94	4,802,131	1.94
4/01/2025	1.79	1.82	1.61	1.66	7,304,901	1.66
3/31/2025	1.69	2.17	1.57	1.72	13,342,097	1.72
3/28/2025	1.98	2.10	1.69	1.72	9,627,552	1.72
3/27/2025	1.69	1.74	1.65	1.70	1,540,595	1.70
3/26/2025	1.79	1.79	1.65	1.66	1,890,875	1.66
3/25/2025	1.80	1.82	1.74	1.79	910,547	1.79
3/24/2025	1.84	1.87	1.75	1.78	1,295,688	1.78
3/21/2025	1.78	1.82	1.77	1.82	1,903,139	1.82
3/20/2025	1.86	1.86	1.76	1.77	920,521	1.77
3/19/2025	1.90	1.92	1.86	1.87	1,044,316	1.87
3/18/2025	1.81	1.89	1.78	1.89	1,072,334	1.89
3/17/2025	1.85	1.89	1.80	1.81	1,252,021	1.81
3/14/2025	1.74	1.85	1.74	1.85	774,169	1.85
3/13/2025	1.78	1.80	1.70	1.73	972,294	1.73
3/12/2025	1.78	1.82	1.72	1.78	803,454	1.78
3/11/2025	1.72	1.78	1.66	1.75	1,285,533	1.75
3/10/2025	1.79	1.84	1.71	1.74	1,702,190	1.74
3/07/2025	1.93	1.95	1.79	1.82	1,495,222	1.82
3/06/2025	1.85	2.02	1.81	1.91	3,177,950	1.91
3/05/2025	1.72	1.89	1.70	1.88	2,612,738	1.88
3/04/2025	1.65	1.73	1.61	1.68	1,781,492	1.68
3/03/2025	1.74	1.79	1.65	1.69	1,337,450	1.69
2/28/2025	1.67	1.79	1.63	1.71	1,886,166	1.71
2/27/2025	1.90	1.98	1.67	1.70	2,189,856	1.70
2/26/2025	1.85	1.92	1.84	1.86	879,016	1.86
2/25/2025	1.97	1.97	1.73	1.85	2,541,686	1.85
2/24/2025	2.08	2.16	1.92	1.97	2,665,264	1.97
2/21/2025	2.19	2.23	1.92	1.96	3,712,878	1.96
2/20/2025	2.29	2.39	2.14	2.22	3,549,591	2.22
2/19/2025	2.25	2.55	2.20	2.37	10,612,215	2.37
2/18/2025	1.88	2.08	1.83	2.07	3,910,762	2.07
2/14/2025	1.84	1.88	1.82	1.88	1,318,644	1.88
2/13/2025	1.80	1.87	1.78	1.86	1,706,019	1.86
2/12/2025	1.75	1.88	1.71	1.76	2,131,058	1.76
2/11/2025	1.88	1.88	1.77	1.79	1,599,285	1.79
2/10/2025	1.84	1.89	1.81	1.86	2,352,335	1.86
2/07/2025	1.83	1.89	1.77	1.81	1,986,131	1.81
2/06/2025	1.81	1.87	1.76	1.82	2,568,360	1.82
2/05/2025	1.75	1.87	1.67	1.80	2,458,852	1.80
2/04/2025	1.81	1.94	1.71	1.73	5,663,241	1.73
2/03/2025	1.58	1.83	1.55	1.78	4,305,713	1.78
1/31/2025	1.66	1.72	1.61	1.63	1,920,745	1.63
1/30/2025	1.51	1.70	1.47	1.65	2,383,841	1.65
1/29/2025	1.57	1.58	1.44	1.48	1,503,644	1.48
1/28/2025	1.52	1.61	1.45	1.55	1,712,307	1.55
1/27/2025	1.53	1.54	1.42	1.45	1,881,988	1.45