Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 4.640 4.720 4.372 4.670 6,790,121 -0.05(-1.06%)
Aug 19, 2025 4.750 4.770 4.490 4.720 10,619,198 -0.07(-1.46%)
Aug 18, 2025 4.950 5.050 4.740 4.790 6,673,024 -0.13(-2.64%)
Aug 15, 2025 5.000 5.034 4.593 4.920 17,505,058 -0.49(-9.06%)
Aug 14, 2025 5.335 5.430 5.200 5.410 8,725,255 -0.03(-0.55%)
Aug 13, 2025 5.370 5.630 5.250 5.440 6,140,218 +0.13(+2.45%)
Aug 12, 2025 5.330 5.388 5.235 5.310 4,673,639 -0.04(-0.75%)
Aug 11, 2025 5.520 5.527 5.230 5.350 7,639,995 -0.27(-4.80%)
Aug 08, 2025 5.550 5.688 5.470 5.620 5,644,186 +0.10(+1.81%)
Aug 07, 2025 5.230 5.610 5.221 5.520 7,159,538 +0.28(+5.34%)
Aug 06, 2025 5.180 5.480 5.110 5.240 8,332,000 +0.06(+1.06%)
Aug 05, 2025 5.680 5.730 5.180 5.185 14,873,469 -0.46(-8.15%)
Aug 04, 2025 6.680 6.690 5.280 5.645 33,026,868 -0.23(-3.83%)
Aug 01, 2025 5.750 5.990 5.470 5.870 19,265,708 -0.07(-1.18%)
Jul 31, 2025 6.150 6.150 5.660 5.940 12,786,378 -0.17(-2.78%)
Jul 30, 2025 6.430 6.490 5.960 6.110 13,099,586 -0.50(-7.56%)
Jul 29, 2025 7.420 7.420 6.580 6.610 11,494,396 -0.84(-11.28%)
Jul 28, 2025 7.800 7.830 7.400 7.450 6,554,648 -0.34(-4.36%)
Jul 25, 2025 7.900 7.990 7.670 7.790 7,447,099 -0.31(-3.83%)
Jul 24, 2025 7.610 8.630 7.590 8.100 16,054,040 +0.47(+6.16%)
Jul 23, 2025 7.300 7.680 7.210 7.630 7,998,830 +0.40(+5.53%)
Jul 22, 2025 7.010 7.320 6.730 7.230 7,954,929 +0.17(+2.41%)
Jul 21, 2025 7.795 8.100 7.000 7.060 15,127,576 -0.58(-7.59%)
Jul 18, 2025 7.800 7.861 7.510 7.640 10,138,633 -0.26(-3.29%)
Jul 17, 2025 7.610 8.190 7.420 7.900 12,936,661 +0.22(+2.86%)
Jul 16, 2025 7.600 7.690 7.190 7.680 10,529,820 +0.11(+1.45%)
Jul 15, 2025 7.455 7.850 7.120 7.570 17,841,556 +0.29(+3.98%)
Jul 14, 2025 6.520 7.300 6.330 7.280 13,693,185 +0.71(+10.81%)
Jul 11, 2025 6.750 6.930 6.500 6.570 8,048,623 -0.28(-4.09%)
Jul 10, 2025 6.750 7.250 6.600 6.850 17,729,156 +0.58(+9.25%)
Jul 09, 2025 6.540 6.700 6.270 6.270 6,828,746 -0.29(-4.42%)
Jul 08, 2025 6.660 6.760 6.290 6.560 8,160,708 -0.09(-1.35%)
Jul 07, 2025 6.920 7.000 6.535 6.650 10,199,745 -0.46(-6.47%)
Jul 03, 2025 6.660 7.350 6.535 7.110 19,253,396 +0.73(+11.44%)
Jul 02, 2025 5.930 6.450 5.830 6.380 13,136,358 +0.44(+7.41%)
Jul 01, 2025 6.500 6.535 5.850 5.940 12,001,321 -0.66(-10.00%)
Jun 30, 2025 6.890 6.900 6.450 6.600 8,924,701 -0.21(-3.08%)
Jun 27, 2025 7.000 7.148 6.710 6.810 9,439,334 -0.37(-5.15%)
Jun 26, 2025 7.880 7.909 7.150 7.180 15,448,674 -0.31(-4.14%)
Jun 25, 2025 7.310 8.115 7.240 7.490 28,302,260 +0.88(+13.31%)
Jun 24, 2025 6.740 6.880 6.310 6.610 8,650,371 +0.05(+0.76%)
Jun 23, 2025 6.600 6.740 6.250 6.560 8,716,702 +0.00(+0.00%)
Jun 20, 2025 7.250 7.400 6.480 6.560 20,894,632 -0.19(-2.81%)
Jun 18, 2025 6.070 7.300 5.910 6.750 47,177,244 +1.31(+24.08%)
Jun 17, 2025 5.500 5.810 5.300 5.440 13,555,469 -0.15(-2.68%)
Jun 16, 2025 4.630 5.660 4.585 5.590 23,700,852 +1.25(+28.80%)
Jun 13, 2025 4.550 4.740 4.330 4.340 6,791,300 -0.46(-9.58%)
Jun 12, 2025 4.300 4.935 4.260 4.800 12,120,729 +0.46(+10.60%)
Jun 11, 2025 4.200 4.410 3.950 4.340 6,399,963 +0.10(+2.36%)
Jun 10, 2025 4.380 4.380 4.100 4.240 4,217,705 -0.13(-2.97%)
Jun 09, 2025 4.140 4.420 4.000 4.370 5,883,402 +0.27(+6.59%)
Jun 06, 2025 4.140 4.230 4.060 4.100 2,691,386 +0.02(+0.49%)
Jun 05, 2025 4.230 4.250 3.980 4.080 5,135,927 -0.16(-3.77%)
Jun 04, 2025 4.220 4.340 4.155 4.240 4,830,671 +0.03(+0.71%)
Jun 03, 2025 4.000 4.260 3.940 4.210 4,821,080 +0.23(+5.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.