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)

6.270 -0.330 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 6.420 6.480 6.080 6.270 4,899,075 -0.33(-5.00%)
Feb 26, 2026 6.320 6.670 6.280 6.600 3,887,135 +0.21(+3.29%)
Feb 25, 2026 6.500 6.515 6.375 6.390 2,959,750 +0.03(+0.47%)
Feb 24, 2026 5.970 6.430 5.860 6.360 4,088,342 +0.29(+4.78%)
Feb 23, 2026 5.825 6.140 5.760 6.070 4,117,994 +0.20(+3.41%)
Feb 20, 2026 5.940 6.100 5.790 5.870 4,169,256 -0.17(-2.81%)
Feb 19, 2026 5.790 6.110 5.670 6.040 3,849,710 +0.14(+2.37%)
Feb 18, 2026 5.850 6.070 5.780 5.900 4,324,658 +0.07(+1.20%)
Feb 17, 2026 5.875 5.960 5.580 5.830 5,213,896 -0.26(-4.27%)
Feb 13, 2026 6.200 6.340 6.000 6.090 4,742,891 -0.09(-1.46%)
Feb 12, 2026 6.490 6.490 6.085 6.180 4,960,895 -0.31(-4.78%)
Feb 11, 2026 6.560 6.610 6.140 6.490 4,954,011 +0.09(+1.41%)
Feb 10, 2026 6.570 6.575 6.330 6.400 4,756,831 -0.24(-3.61%)
Feb 09, 2026 6.450 6.670 6.130 6.640 6,274,549 +0.23(+3.59%)
Feb 06, 2026 6.020 6.450 5.930 6.410 8,774,084 +0.76(+13.45%)
Feb 05, 2026 6.280 6.420 5.630 5.650 12,113,775 -0.88(-13.48%)
Feb 04, 2026 7.200 7.200 6.230 6.530 11,005,067 -0.59(-8.29%)
Feb 03, 2026 6.910 7.185 6.650 7.120 9,025,199 +0.50(+7.47%)
Feb 02, 2026 6.960 7.250 6.560 6.625 8,291,733 +0.00(+0.08%)
Jan 30, 2026 7.220 7.440 6.600 6.620 12,049,097 -0.89(-11.85%)
Jan 29, 2026 8.100 8.138 7.310 7.510 11,047,768 -0.90(-10.70%)
Jan 28, 2026 8.130 8.570 7.936 8.410 10,923,821 +0.36(+4.47%)
Jan 27, 2026 7.860 8.149 7.450 8.050 10,811,703 +0.28(+3.60%)
Jan 26, 2026 9.745 9.749 7.530 7.770 27,914,524 -1.67(-17.69%)
Jan 23, 2026 8.810 9.670 8.510 9.440 23,866,056 +1.12(+13.46%)
Jan 22, 2026 9.075 10.05 8.290 8.320 35,460,908 +0.15(+1.84%)
Jan 21, 2026 7.390 8.250 7.245 8.170 20,935,460 +0.96(+13.31%)
Jan 20, 2026 7.050 7.560 7.000 7.210 6,876,508 -0.03(-0.41%)
Jan 16, 2026 7.400 7.580 7.080 7.240 6,451,079 -0.14(-1.90%)
Jan 15, 2026 7.650 7.725 7.340 7.380 7,493,899 -0.44(-5.63%)
Jan 14, 2026 7.360 8.140 7.180 7.820 12,839,474 +0.50(+6.83%)
Jan 13, 2026 7.560 7.640 7.250 7.320 5,796,211 -0.16(-2.14%)
Jan 12, 2026 7.235 7.639 6.985 7.480 8,156,333 +0.48(+6.86%)
Jan 09, 2026 7.300 7.330 6.890 7.000 6,075,587 -0.22(-3.05%)
Jan 08, 2026 7.330 7.500 7.180 7.220 4,663,916 -0.36(-4.75%)
Jan 07, 2026 7.160 7.810 7.120 7.580 7,880,257 +0.36(+4.99%)
Jan 06, 2026 7.325 7.670 7.110 7.220 7,564,278 +0.07(+0.98%)
Jan 05, 2026 7.000 7.380 6.910 7.150 8,280,855 +0.37(+5.46%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.