TMC(TMC)
TMC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.30 | $5.51 | $5.29 | $5.50 | 400,539 |
| 5/21/2026 | $5.08 | $5.34 | $5.07 | $5.26 | 4.89M |
| 5/20/2026 | $5.10 | $5.14 | $4.93 | $5.10 | 4.71M |
| 5/19/2026 | $5.05 | $5.10 | $4.84 | $5.01 | 5.21M |
| 5/18/2026 | $5.42 | $5.46 | $5.04 | $5.16 | 6.25M |
| 5/15/2026 | $5.63 | $5.70 | $5.38 | $5.42 | 5.47M |
| 5/14/2026 | $5.65 | $5.84 | $5.31 | $5.71 | 6.59M |
| 5/13/2026 | $5.61 | $5.71 | $5.44 | $5.64 | 4.70M |
| 5/12/2026 | $5.72 | $5.82 | $5.35 | $5.64 | 6.73M |
| 5/11/2026 | $5.99 | $6.16 | $5.77 | $5.91 | 8.22M |
| 5/8/2026 | $5.76 | $5.87 | $5.61 | $5.70 | 5.16M |
| 5/7/2026 | $6.18 | $6.18 | $5.61 | $5.70 | 7.71M |
| 5/6/2026 | $5.36 | $6.22 | $5.26 | $6.16 | 12.98M |
| 5/5/2026 | $5.31 | $5.33 | $5.08 | $5.24 | 4.02M |
| 5/4/2026 | $5.33 | $5.42 | $5.13 | $5.19 | 5.36M |
| 5/1/2026 | $5.50 | $5.65 | $5.27 | $5.40 | 7.94M |
| 4/30/2026 | $5.01 | $5.30 | $4.99 | $5.24 | 4.15M |
| 4/29/2026 | $5.08 | $5.10 | $4.87 | $4.92 | 2.52M |
| 4/28/2026 | $5.09 | $5.26 | $4.93 | $5.06 | 2.69M |
| 4/27/2026 | $5.02 | $5.29 | $5.01 | $5.20 | 3.37M |
| 4/24/2026 | $5.32 | $5.34 | $5.04 | $5.11 | 3.30M |
| 4/23/2026 | $5.65 | $5.73 | $5.16 | $5.24 | 5.32M |
| 4/22/2026 | $5.55 | $5.83 | $5.51 | $5.74 | 5.88M |
| 4/21/2026 | $5.65 | $5.75 | $5.31 | $5.34 | 5.07M |
| 4/20/2026 | $5.25 | $5.73 | $5.23 | $5.66 | 5.60M |
| 4/17/2026 | $5.47 | $5.57 | $5.25 | $5.32 | 6.98M |
| 4/16/2026 | $5.42 | $5.43 | $5.12 | $5.16 | 5.23M |
| 4/15/2026 | $4.76 | $5.18 | $4.75 | $5.12 | 6.47M |
| 4/14/2026 | $4.72 | $4.81 | $4.67 | $4.72 | 3.43M |
| 4/13/2026 | $4.28 | $4.68 | $4.24 | $4.62 | 4.12M |
| 4/10/2026 | $4.45 | $4.54 | $4.30 | $4.34 | 3.56M |
| 4/9/2026 | $4.65 | $4.69 | $4.37 | $4.42 | 4.17M |
| 4/8/2026 | $4.86 | $4.88 | $4.59 | $4.68 | 4.96M |
| 4/7/2026 | $4.55 | $4.60 | $4.27 | $4.41 | 4.80M |
| 4/6/2026 | $4.59 | $4.65 | $4.50 | $4.59 | 3.41M |
| 4/2/2026 | $4.28 | $4.61 | $4.26 | $4.59 | 4.94M |
| 4/1/2026 | $4.79 | $4.89 | $4.48 | $4.51 | 6.03M |
| 3/31/2026 | $4.16 | $4.68 | $4.06 | $4.67 | 8.05M |
| 3/30/2026 | $4.26 | $4.30 | $3.93 | $4.10 | 9.25M |
| 3/27/2026 | $4.52 | $4.75 | $4.16 | $4.27 | 10.32M |
| 3/26/2026 | $4.45 | $4.66 | $4.40 | $4.61 | 7.76M |
| 3/25/2026 | $4.83 | $4.88 | $4.40 | $4.59 | 15.02M |
| 3/24/2026 | $4.97 | $5.04 | $4.60 | $4.68 | 10.90M |
| 3/23/2026 | $5.15 | $5.18 | $4.92 | $5.06 | 6.18M |
| 3/20/2026 | $5.44 | $5.50 | $4.89 | $5.03 | 9.84M |
| 3/19/2026 | $5.59 | $5.65 | $5.29 | $5.51 | 5.62M |
| 3/18/2026 | $5.95 | $6.03 | $5.74 | $5.77 | 4.48M |
| 3/17/2026 | $6.08 | $6.22 | $6.00 | $6.07 | 2.70M |
| 3/16/2026 | $6.04 | $6.18 | $5.86 | $6.09 | 3.45M |
| 3/13/2026 | $6.25 | $6.39 | $5.85 | $5.97 | 3.91M |
| 3/12/2026 | $6.35 | $6.40 | $6.11 | $6.24 | 2.25M |
| 3/11/2026 | $6.28 | $6.49 | $6.18 | $6.42 | 3.37M |
| 3/10/2026 | $6.26 | $6.54 | $6.21 | $6.38 | 4.54M |
| 3/9/2026 | $5.73 | $6.29 | $5.72 | $6.27 | 6.46M |
| 3/6/2026 | $5.81 | $5.99 | $5.54 | $5.73 | 5.54M |
| 3/5/2026 | $5.99 | $6.14 | $5.76 | $5.96 | 3.81M |
| 3/4/2026 | $6.15 | $6.26 | $6.06 | $6.06 | 3.02M |
| 3/3/2026 | $6.00 | $6.23 | $5.86 | $6.12 | 4.69M |
| 3/2/2026 | $6.07 | $6.46 | $5.99 | $6.38 | 5.06M |
| 2/27/2026 | $6.42 | $6.48 | $6.08 | $6.27 | 4.90M |
| 2/26/2026 | $6.32 | $6.67 | $6.28 | $6.60 | 3.89M |
| 2/25/2026 | $6.50 | $6.52 | $6.38 | $6.39 | 2.98M |
| 2/24/2026 | $5.98 | $6.43 | $5.86 | $6.36 | 4.10M |
| 2/23/2026 | $5.83 | $6.14 | $5.76 | $6.07 | 4.13M |