NasdaqGS - Nasdaq Real Time Price
USD
TMC the metals company Inc. (TMC)
2.6000
-0.2400
(-8.45%)
At close: October 30 at 4:00:01 PM EDT
2.6300
+0.0300
(+1.15%)
After hours: October 30 at 7:48:04 PM EDT
Trade TMC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.7250 | 2.7250 | 2.5200 | 2.6000 | 2.6000 | 3,548,100 |
|
Oct 29, 2026
|
2.7450 | 2.9700 | 2.7100 | 2.8400 | 2.8400 | 5,247,900 |
|
Oct 28, 2026
|
2.7800 | 2.8100 | 2.6120 | 2.8000 | 2.8000 | 4,114,800 |
|
Oct 27, 2026
|
2.4400 | 2.7700 | 2.4200 | 2.7500 | 2.7500 | 4,373,500 |
|
Oct 26, 2026
|
2.4400 | 2.4500 | 2.3400 | 2.3900 | 2.3900 | 3,036,400 |
|
Oct 23, 2026
|
2.4700 | 2.4790 | 2.3900 | 2.4300 | 2.4300 | 3,411,200 |
|
Oct 22, 2026
|
2.5550 | 2.6150 | 2.4100 | 2.4700 | 2.4700 | 4,188,600 |
|
Oct 21, 2026
|
2.6500 | 2.7900 | 2.6300 | 2.6500 | 2.6500 | 4,764,100 |
|
Oct 20, 2026
|
2.5850 | 2.6850 | 2.5300 | 2.6200 | 2.6200 | 3,266,400 |
|
Oct 19, 2026
|
2.6600 | 2.6600 | 2.5400 | 2.6200 | 2.6200 | 3,597,600 |
|
Oct 16, 2026
|
2.7000 | 2.7200 | 2.5400 | 2.5800 | 2.5800 | 3,730,800 |
|
Oct 15, 2026
|
2.5600 | 2.6800 | 2.4700 | 2.6700 | 2.6700 | 9,497,500 |
|
Oct 14, 2026
|
2.7300 | 2.7700 | 2.5600 | 2.6300 | 2.6300 | 6,758,300 |
|
Oct 13, 2026
|
2.8350 | 2.8700 | 2.7200 | 2.8150 | 2.8150 | 7,664,200 |
|
Oct 12, 2026
|
3.3300 | 3.3300 | 2.8700 | 2.8800 | 2.8800 | 13,351,800 |
|
Oct 9, 2026
|
3.5000 | 3.5000 | 3.3200 | 3.3550 | 3.3550 | 4,238,600 |
|
Oct 8, 2026
|
3.5000 | 3.5100 | 3.3100 | 3.4300 | 3.4300 | 5,459,700 |
|
Oct 7, 2026
|
3.6300 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 4,413,500 |
|
Oct 6, 2026
|
3.8200 | 3.8250 | 3.6700 | 3.7000 | 3.7000 | 3,847,300 |
|
Oct 5, 2026
|
3.8000 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 3,432,100 |
|
Oct 2, 2026
|
3.8600 | 3.8800 | 3.7400 | 3.7900 | 3.7900 | 3,674,100 |
|
Oct 1, 2026
|
3.8200 | 3.8600 | 3.7000 | 3.7600 | 3.7600 | 3,977,900 |
|
Sep 30, 2026
|
3.8300 | 4.1300 | 3.8230 | 3.8400 | 3.8400 | 6,044,800 |
|
Sep 29, 2026
|
3.9700 | 3.9800 | 3.7200 | 3.7400 | 3.7400 | 4,922,700 |
|
Sep 28, 2026
|
3.8650 | 3.9200 | 3.7750 | 3.8600 | 3.8600 | 3,229,000 |
|
Sep 25, 2026
|
3.9900 | 4.0800 | 3.9300 | 3.9300 | 3.9300 | 2,531,600 |
|
Sep 24, 2026
|
4.0000 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 3,647,800 |
|
Sep 23, 2026
|
4.3000 | 4.3300 | 4.0400 | 4.0650 | 4.0650 | 4,582,100 |
|
Sep 22, 2026
|
4.1600 | 4.4800 | 4.0500 | 4.4100 | 4.4100 | 5,185,800 |
|
Sep 21, 2026
|
3.9400 | 4.1950 | 3.8950 | 4.1400 | 4.1400 | 6,516,500 |
|
Sep 18, 2026
|
3.7600 | 3.8200 | 3.6550 | 3.7800 | 3.7800 | 4,175,900 |
|
Sep 17, 2026
|
3.7400 | 3.8300 | 3.7200 | 3.7400 | 3.7400 | 3,687,500 |
|
Sep 16, 2026
|
3.8880 | 3.8900 | 3.5500 | 3.6300 | 3.6300 | 5,497,700 |
|
Sep 15, 2026
|
3.8100 | 3.8500 | 3.7000 | 3.7500 | 3.7500 | 6,096,300 |
|
Sep 14, 2026
|
3.8500 | 3.9300 | 3.8050 | 3.8300 | 3.8300 | 4,623,200 |
|
Sep 11, 2026
|
4.0200 | 4.0950 | 3.9300 | 3.9350 | 3.9350 | 3,533,600 |
|
Sep 10, 2026
|
4.1700 | 4.1860 | 4.0100 | 4.0100 | 4.0100 | 4,908,600 |
|
Sep 9, 2026
|
4.4300 | 4.4550 | 4.2300 | 4.2800 | 4.2800 | 3,575,400 |
|
Sep 8, 2026
|
4.4700 | 4.5950 | 4.4000 | 4.4300 | 4.4300 | 5,029,700 |
|
Sep 4, 2026
|
4.4200 | 4.5400 | 4.3600 | 4.4400 | 4.4400 | 4,106,100 |
|
Sep 3, 2026
|
4.6800 | 4.7200 | 4.3800 | 4.4000 | 4.4000 | 4,786,000 |
|
Sep 2, 2026
|
4.5000 | 4.7200 | 4.4900 | 4.5900 | 4.5900 | 4,725,400 |
|
Sep 1, 2026
|
4.6300 | 4.6850 | 4.4200 | 4.4550 | 4.4550 | 5,966,600 |
|
Aug 31, 2026
|
4.7400 | 4.8000 | 4.6100 | 4.7700 | 4.7700 | 6,985,900 |
|
Aug 28, 2026
|
5.1820 | 5.3800 | 4.7500 | 4.8100 | 4.8100 | 8,524,100 |
|
Aug 27, 2026
|
5.0300 | 5.1500 | 4.9450 | 5.0900 | 5.0900 | 8,334,800 |
|
Aug 26, 2026
|
4.9200 | 5.0450 | 4.7500 | 5.0100 | 5.0100 | 9,473,300 |
|
Aug 25, 2026
|
4.7600 | 4.9900 | 4.6800 | 4.9600 | 4.9600 | 7,139,600 |
|
Aug 24, 2026
|
4.6250 | 4.7700 | 4.4100 | 4.7350 | 4.7350 | 8,789,100 |
|
Aug 21, 2026
|
4.1000 | 5.0000 | 4.1000 | 4.7900 | 4.7900 | 20,846,800 |
|
Aug 20, 2026
|
3.9200 | 3.9800 | 3.7600 | 3.9700 | 3.9700 | 4,253,900 |
|
Aug 19, 2026
|
3.9300 | 3.9800 | 3.7600 | 3.9700 | 3.9700 | 7,232,400 |
|
Aug 18, 2026
|
3.7200 | 4.0650 | 3.7100 | 3.9200 | 3.9200 | 6,553,800 |
|
Aug 17, 2026
|
4.0500 | 4.0800 | 3.6500 | 3.7700 | 3.7700 | 10,095,700 |
|
Aug 14, 2026
|
4.2200 | 4.2400 | 3.8950 | 4.0100 | 4.0100 | 9,287,200 |
|
Aug 13, 2026
|
4.4180 | 4.5300 | 4.3500 | 4.4100 | 4.4100 | 4,278,500 |
|
Aug 12, 2026
|
4.5900 | 4.6300 | 4.4000 | 4.4700 | 4.4700 | 4,209,400 |
|
Aug 11, 2026
|
4.3800 | 4.5600 | 4.3300 | 4.5500 | 4.5500 | 3,374,500 |
|
Aug 10, 2026
|
4.5600 | 4.5900 | 4.4000 | 4.4300 | 4.4300 | 4,484,900 |
|
Aug 7, 2026
|
4.4500 | 4.7350 | 4.3200 | 4.5700 | 4.5700 | 11,868,000 |
|
Aug 6, 2026
|
4.0000 | 4.2100 | 3.9300 | 4.1200 | 4.1200 | 4,086,800 |
|
Aug 5, 2026
|
4.0300 | 4.1400 | 3.9250 | 4.0200 | 4.0200 | 4,589,400 |
|
Aug 4, 2026
|
3.8500 | 4.0200 | 3.7700 | 3.9500 | 3.9500 | 4,314,500 |
|
Aug 3, 2026
|
3.5500 | 3.6900 | 3.4750 | 3.6700 | 3.6700 | 3,314,400 |
|
Jul 31, 2026
|
3.6650 | 3.7400 | 3.5300 | 3.5600 | 3.5600 | 3,243,100 |
|
Jul 30, 2026
|
3.5400 | 3.6700 | 3.5000 | 3.6200 | 3.6200 | 3,864,600 |
|
Jul 29, 2026
|
3.6300 | 3.6300 | 3.4000 | 3.4500 | 3.4500 | 4,918,800 |
|
Jul 28, 2026
|
3.6950 | 3.6950 | 3.4450 | 3.5900 | 3.5900 | 4,717,500 |
|
Jul 27, 2026
|
3.7300 | 3.9000 | 3.6500 | 3.7800 | 3.7800 | 3,424,500 |
|
Jul 24, 2026
|
3.8300 | 3.8300 | 3.6500 | 3.6700 | 3.6700 | 4,158,000 |
|
Jul 23, 2026
|
3.8500 | 3.9600 | 3.7800 | 3.8100 | 3.8100 | 2,391,400 |
|
Jul 22, 2026
|
4.0000 | 4.0600 | 3.8900 | 3.9300 | 3.9300 | 2,605,100 |
|
Jul 21, 2026
|
3.8300 | 4.0600 | 3.8050 | 4.0200 | 4.0200 | 3,734,000 |
|
Jul 20, 2026
|
3.7800 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 3,545,900 |
|
Jul 17, 2026
|
3.6440 | 3.8300 | 3.5700 | 3.7400 | 3.7400 | 3,425,800 |
|
Jul 16, 2026
|
3.9800 | 4.0000 | 3.7100 | 3.7600 | 3.7600 | 6,566,900 |
|
Jul 15, 2026
|
4.1900 | 4.2700 | 3.9800 | 4.1100 | 4.1100 | 3,494,800 |
|
Jul 14, 2026
|
4.0800 | 4.2500 | 4.0400 | 4.1800 | 4.1800 | 3,019,300 |
|
Jul 13, 2026
|
4.1300 | 4.2000 | 3.9300 | 3.9900 | 3.9900 | 3,847,400 |
|
Jul 10, 2026
|
4.1700 | 4.2950 | 4.0700 | 4.2100 | 4.2100 | 3,174,500 |
|
Jul 9, 2026
|
4.0400 | 4.2200 | 4.0150 | 4.1500 | 4.1500 | 3,732,300 |
|
Jul 8, 2026
|
3.9350 | 4.0600 | 3.8430 | 4.0200 | 4.0200 | 6,242,300 |
|
Jul 7, 2026
|
4.1800 | 4.1800 | 3.8650 | 4.0400 | 4.0400 | 8,129,000 |
|
Jul 6, 2026
|
4.2400 | 4.3480 | 4.2050 | 4.2400 | 4.2400 | 3,450,800 |
|
Jul 2, 2026
|
4.4000 | 4.5780 | 4.1700 | 4.2300 | 4.2300 | 4,202,500 |
|
Jul 1, 2026
|
4.3550 | 4.5400 | 4.3400 | 4.3600 | 4.3600 | 3,610,900 |
|
Jun 30, 2026
|
4.3000 | 4.5010 | 4.2600 | 4.4300 | 4.4300 | 4,298,300 |
|
Jun 29, 2026
|
4.2600 | 4.3500 | 4.1100 | 4.2300 | 4.2300 | 4,535,300 |
|
Jun 26, 2026
|
4.3300 | 4.4350 | 4.1790 | 4.2500 | 4.2500 | 8,849,500 |
|
Jun 25, 2026
|
4.6000 | 4.6800 | 4.3950 | 4.4400 | 4.4400 | 3,931,300 |
|
Jun 24, 2026
|
4.7500 | 4.7500 | 4.4550 | 4.5600 | 4.5600 | 5,793,300 |
|
Jun 23, 2026
|
4.8300 | 5.0400 | 4.7920 | 4.8200 | 4.8200 | 4,212,900 |
|
Jun 22, 2026
|
5.0500 | 5.2200 | 4.9300 | 4.9500 | 4.9500 | 5,110,000 |
|
Jun 18, 2026
|
5.1600 | 5.2180 | 5.0000 | 5.1300 | 5.1300 | 3,896,400 |
|
Jun 17, 2026
|
5.1900 | 5.4200 | 5.1100 | 5.1100 | 5.1100 | 4,511,500 |
|
Jun 16, 2026
|
5.3450 | 5.4300 | 5.1800 | 5.1900 | 5.1900 | 4,807,300 |
|
Jun 15, 2026
|
5.7350 | 5.7900 | 5.3300 | 5.3400 | 5.3400 | 5,587,700 |
|
Jun 12, 2026
|
5.1600 | 5.8150 | 5.1400 | 5.4300 | 5.4300 | 10,124,200 |
|
Jun 11, 2026
|
4.8600 | 5.1400 | 4.8400 | 5.1300 | 5.1300 | 5,288,800 |
|
Jun 10, 2026
|
4.9300 | 5.0500 | 4.8000 | 4.8300 | 4.8300 | 6,428,500 |
|
Jun 9, 2026
|
5.1700 | 5.2000 | 4.7800 | 5.0100 | 5.0100 | 7,185,700 |
|
Jun 8, 2026
|
5.2900 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 4,423,400 |
|
Jun 5, 2026
|
5.8100 | 5.8500 | 5.0800 | 5.1200 | 5.1200 | 8,724,200 |
|
Jun 4, 2026
|
6.0600 | 6.1750 | 5.8500 | 5.9900 | 5.9900 | 5,688,100 |
|
Jun 3, 2026
|
6.3450 | 6.3900 | 6.0400 | 6.1200 | 6.1200 | 7,282,700 |
|
Jun 2, 2026
|
6.3600 | 6.6400 | 6.2500 | 6.4900 | 6.4900 | 5,750,000 |
|
Jun 1, 2026
|
6.0150 | 6.6000 | 5.9800 | 6.3600 | 6.3600 | 7,694,300 |
|
May 29, 2026
|
6.1850 | 6.2400 | 5.8500 | 6.0500 | 6.0500 | 6,431,900 |
|
May 28, 2026
|
5.6700 | 6.5850 | 5.6250 | 6.1600 | 6.1600 | 12,017,100 |
|
May 27, 2026
|
5.5400 | 5.7790 | 5.4210 | 5.7100 | 5.7100 | 4,949,500 |
|
May 26, 2026
|
5.5200 | 5.7250 | 5.4300 | 5.6300 | 5.6300 | 5,633,500 |
|
May 22, 2026
|
5.3000 | 5.6050 | 5.2900 | 5.4000 | 5.4000 | 5,855,600 |
|
May 21, 2026
|
5.0800 | 5.3350 | 5.0700 | 5.2600 | 5.2600 | 4,890,800 |
|
May 20, 2026
|
5.1000 | 5.1400 | 4.9300 | 5.1000 | 5.1000 | 4,708,200 |
|
May 19, 2026
|
5.0500 | 5.1000 | 4.8400 | 5.0100 | 5.0100 | 5,207,200 |
|
May 18, 2026
|
5.4200 | 5.4590 | 5.0400 | 5.1600 | 5.1600 | 6,252,500 |
|
May 15, 2026
|
5.6300 | 5.7000 | 5.3800 | 5.4200 | 5.4200 | 5,468,300 |
|
May 14, 2026
|
5.6500 | 5.8400 | 5.3050 | 5.7100 | 5.7100 | 6,589,900 |
|
May 13, 2026
|
5.6100 | 5.7100 | 5.4400 | 5.6400 | 5.6400 | 4,699,200 |
|
May 12, 2026
|
5.7200 | 5.8200 | 5.3500 | 5.6400 | 5.6400 | 6,725,100 |
|
May 11, 2026
|
5.9900 | 6.1600 | 5.7700 | 5.9100 | 5.9100 | 8,222,500 |
|
May 8, 2026
|
5.7600 | 5.8650 | 5.6050 | 5.7000 | 5.7000 | 5,162,600 |
|
May 7, 2026
|
6.1750 | 6.1750 | 5.6100 | 5.7000 | 5.7000 | 7,711,700 |
|
May 6, 2026
|
5.3600 | 6.2200 | 5.2610 | 6.1600 | 6.1600 | 12,978,400 |
|
May 5, 2026
|
5.3100 | 5.3300 | 5.0800 | 5.2400 | 5.2400 | 4,016,500 |
|
May 4, 2026
|
5.3340 | 5.4200 | 5.1290 | 5.1900 | 5.1900 | 5,357,000 |
|
May 1, 2026
|
5.4950 | 5.6500 | 5.2700 | 5.4000 | 5.4000 | 7,941,700 |
|
Apr 30, 2026
|
5.0150 | 5.3000 | 4.9900 | 5.2400 | 5.2400 | 4,149,900 |
|
Apr 29, 2026
|
5.0800 | 5.0990 | 4.8700 | 4.9200 | 4.9200 | 2,521,200 |
|
Apr 28, 2026
|
5.0900 | 5.2550 | 4.9300 | 5.0600 | 5.0600 | 2,687,600 |
|
Apr 27, 2026
|
5.0200 | 5.2850 | 5.0100 | 5.2000 | 5.2000 | 3,371,200 |
|
Apr 24, 2026
|
5.3200 | 5.3400 | 5.0400 | 5.1100 | 5.1100 | 3,303,400 |
|
Apr 23, 2026
|
5.6500 | 5.7300 | 5.1600 | 5.2400 | 5.2400 | 5,319,900 |
|
Apr 22, 2026
|
5.5500 | 5.8300 | 5.5050 | 5.7400 | 5.7400 | 5,877,800 |
|
Apr 21, 2026
|
5.6500 | 5.7450 | 5.3050 | 5.3400 | 5.3400 | 5,074,200 |
|
Apr 20, 2026
|
5.2500 | 5.7300 | 5.2280 | 5.6600 | 5.6600 | 5,604,200 |
|
Apr 17, 2026
|
5.4700 | 5.5700 | 5.2520 | 5.3200 | 5.3200 | 6,978,800 |
|
Apr 16, 2026
|
5.4200 | 5.4300 | 5.1200 | 5.1600 | 5.1600 | 5,229,800 |
|
Apr 15, 2026
|
4.7600 | 5.1800 | 4.7500 | 5.1200 | 5.1200 | 6,471,400 |
|
Apr 14, 2026
|
4.7150 | 4.8100 | 4.6650 | 4.7200 | 4.7200 | 3,425,800 |
|
Apr 13, 2026
|
4.2800 | 4.6750 | 4.2400 | 4.6200 | 4.6200 | 4,122,800 |
|
Apr 10, 2026
|
4.4500 | 4.5400 | 4.3000 | 4.3400 | 4.3400 | 3,562,600 |
|
Apr 9, 2026
|
4.6500 | 4.6900 | 4.3700 | 4.4200 | 4.4200 | 4,168,300 |
|
Apr 8, 2026
|
4.8600 | 4.8800 | 4.5900 | 4.6800 | 4.6800 | 4,964,300 |
|
Apr 7, 2026
|
4.5500 | 4.6000 | 4.2700 | 4.4100 | 4.4100 | 4,797,100 |
|
Apr 6, 2026
|
4.5900 | 4.6500 | 4.5000 | 4.5900 | 4.5900 | 3,411,000 |
|
Apr 2, 2026
|
4.2800 | 4.6100 | 4.2600 | 4.5900 | 4.5900 | 4,943,400 |
|
Apr 1, 2026
|
4.7900 | 4.8900 | 4.4800 | 4.5100 | 4.5100 | 6,033,900 |
|
Mar 31, 2026
|
4.1600 | 4.6800 | 4.0600 | 4.6700 | 4.6700 | 8,053,000 |
|
Mar 30, 2026
|
4.2600 | 4.3000 | 3.9300 | 4.1000 | 4.1000 | 9,251,400 |
|
Mar 27, 2026
|
4.5200 | 4.7500 | 4.1600 | 4.2700 | 4.2700 | 10,318,200 |
|
Mar 26, 2026
|
4.4500 | 4.6600 | 4.4000 | 4.6100 | 4.6100 | 7,759,300 |
|
Mar 25, 2026
|
4.8300 | 4.8800 | 4.4000 | 4.5900 | 4.5900 | 15,017,100 |
|
Mar 24, 2026
|
4.9700 | 5.0400 | 4.6000 | 4.6800 | 4.6800 | 10,875,500 |
|
Mar 23, 2026
|
5.1500 | 5.1800 | 4.9200 | 5.0600 | 5.0600 | 6,181,000 |
|
Mar 20, 2026
|
5.4400 | 5.4960 | 4.8900 | 5.0300 | 5.0300 | 9,843,400 |
|
Mar 19, 2026
|
5.5900 | 5.6500 | 5.2900 | 5.5100 | 5.5100 | 5,621,700 |
|
Mar 18, 2026
|
5.9500 | 6.0300 | 5.7400 | 5.7700 | 5.7700 | 4,478,800 |
|
Mar 17, 2026
|
6.0800 | 6.2150 | 5.9950 | 6.0700 | 6.0700 | 2,702,600 |
|
Mar 16, 2026
|
6.0400 | 6.1800 | 5.8600 | 6.0900 | 6.0900 | 3,453,400 |
|
Mar 13, 2026
|
6.2500 | 6.3870 | 5.8500 | 5.9700 | 5.9700 | 3,912,500 |
|
Mar 12, 2026
|
6.3500 | 6.3950 | 6.1100 | 6.2400 | 6.2400 | 2,250,300 |
|
Mar 11, 2026
|
6.2800 | 6.4900 | 6.1800 | 6.4200 | 6.4200 | 3,366,100 |
|
Mar 10, 2026
|
6.2600 | 6.5350 | 6.2150 | 6.3800 | 6.3800 | 4,541,700 |
|
Mar 9, 2026
|
5.7300 | 6.2900 | 5.7200 | 6.2700 | 6.2700 | 6,462,100 |
|
Mar 6, 2026
|
5.8100 | 5.9850 | 5.5400 | 5.7300 | 5.7300 | 5,543,700 |
|
Mar 5, 2026
|
5.9900 | 6.1400 | 5.7600 | 5.9600 | 5.9600 | 3,802,800 |
|
Mar 4, 2026
|
6.1500 | 6.2550 | 6.0600 | 6.0600 | 6.0600 | 3,016,500 |
|
Mar 3, 2026
|
6.0000 | 6.2300 | 5.8600 | 6.1200 | 6.1200 | 4,693,900 |
|
Mar 2, 2026
|
6.0700 | 6.4600 | 5.9900 | 6.3800 | 6.3800 | 5,061,700 |
|
Feb 27, 2026
|
6.4200 | 6.4800 | 6.0800 | 6.2700 | 6.2700 | 4,899,100 |
|
Feb 26, 2026
|
6.3200 | 6.6700 | 6.2800 | 6.6000 | 6.6000 | 3,890,900 |
|
Feb 25, 2026
|
6.5000 | 6.5150 | 6.3750 | 6.3900 | 6.3900 | 2,976,000 |
|
Feb 24, 2026
|
5.9750 | 6.4300 | 5.8600 | 6.3600 | 6.3600 | 4,101,900 |
|
Feb 23, 2026
|
5.8250 | 6.1400 | 5.7600 | 6.0700 | 6.0700 | 4,128,300 |
|
Feb 20, 2026
|
5.9400 | 6.1000 | 5.7900 | 5.8700 | 5.8700 | 4,169,300 |
|
Feb 19, 2026
|
5.7900 | 6.1100 | 5.6700 | 6.0400 | 6.0400 | 3,894,700 |
|
Feb 18, 2026
|
5.8500 | 6.0700 | 5.7800 | 5.9000 | 5.9000 | 4,333,300 |
|
Feb 17, 2026
|
5.8750 | 5.9600 | 5.5800 | 5.8300 | 5.8300 | 5,222,900 |
|
Feb 13, 2026
|
6.2000 | 6.3400 | 6.0000 | 6.0900 | 6.0900 | 4,742,900 |
|
Feb 12, 2026
|
6.4900 | 6.4900 | 6.0850 | 6.1800 | 6.1800 | 4,966,500 |
|
Feb 11, 2026
|
6.5600 | 6.6100 | 6.1400 | 6.4900 | 6.4900 | 4,976,700 |
|
Feb 10, 2026
|
6.5750 | 6.5750 | 6.3300 | 6.4000 | 6.4000 | 4,773,000 |
|
Feb 9, 2026
|
6.4450 | 6.6700 | 6.1300 | 6.6400 | 6.6400 | 6,286,700 |
|
Feb 6, 2026
|
6.0200 | 6.4500 | 5.9300 | 6.4100 | 6.4100 | 8,774,100 |
|
Feb 5, 2026
|
6.2800 | 6.4200 | 5.6300 | 5.6500 | 5.6500 | 12,268,600 |
|
Feb 4, 2026
|
7.2000 | 7.2000 | 6.2300 | 6.5300 | 6.5300 | 11,021,100 |
|
Feb 3, 2026
|
6.9100 | 7.1850 | 6.6500 | 7.1200 | 7.1200 | 9,049,300 |
|
Feb 2, 2026
|
6.9600 | 7.2500 | 6.5600 | 6.6250 | 6.6250 | 8,328,900 |
|
Jan 30, 2026
|
7.2150 | 7.4400 | 6.6000 | 6.6200 | 6.6200 | 12,049,100 |
|
Jan 29, 2026
|
8.1000 | 8.1380 | 7.3100 | 7.5100 | 7.5100 | 11,101,800 |
|
Jan 28, 2026
|
8.1250 | 8.5700 | 7.9360 | 8.4100 | 8.4100 | 11,463,700 |
|
Jan 27, 2026
|
7.8650 | 8.1490 | 7.4500 | 8.0500 | 8.0500 | 10,848,100 |
|
Jan 26, 2026
|
9.7450 | 9.7490 | 7.5300 | 7.7700 | 7.7700 | 27,978,400 |
|
Jan 23, 2026
|
8.8100 | 9.6700 | 8.5100 | 9.4400 | 9.4400 | 23,866,000 |
|
Jan 22, 2026
|
9.0750 | 10.0500 | 8.2900 | 8.3200 | 8.3200 | 35,534,600 |
|
Jan 21, 2026
|
7.3900 | 8.2500 | 7.2450 | 8.1700 | 8.1700 | 21,206,500 |
|
Jan 20, 2026
|
7.0500 | 7.5600 | 7.0000 | 7.2100 | 7.2100 | 6,891,400 |
|
Jan 16, 2026
|
7.4050 | 7.5800 | 7.0800 | 7.2400 | 7.2400 | 6,451,100 |
|
Jan 15, 2026
|
7.6460 | 7.7250 | 7.3400 | 7.3800 | 7.3800 | 7,546,000 |
|
Jan 14, 2026
|
7.3600 | 8.1400 | 7.1800 | 7.8200 | 7.8200 | 12,883,400 |
|
Jan 13, 2026
|
7.5600 | 7.6400 | 7.2500 | 7.3200 | 7.3200 | 5,808,700 |
|
Jan 12, 2026
|
7.2350 | 7.6390 | 6.9850 | 7.4800 | 7.4800 | 8,181,400 |
|
Jan 9, 2026
|
7.3000 | 7.3300 | 6.8900 | 7.0000 | 7.0000 | 6,075,600 |
|
Jan 8, 2026
|
7.3300 | 7.5000 | 7.1800 | 7.2200 | 7.2200 | 4,700,400 |
|
Jan 7, 2026
|
7.1600 | 7.8100 | 7.1200 | 7.5800 | 7.5800 | 7,911,700 |
|
Jan 6, 2026
|
7.3250 | 7.6700 | 7.1100 | 7.2200 | 7.2200 | 7,588,300 |
|
Jan 5, 2026
|
7.0000 | 7.3800 | 6.9100 | 7.1500 | 7.1500 | 8,307,500 |
|
Jan 2, 2026
|
6.3300 | 6.9300 | 6.2200 | 6.7800 | 6.7800 | 7,181,500 |
|
Dec 31, 2025
|
6.1100 | 6.3150 | 6.1000 | 6.1700 | 6.1700 | 4,673,100 |
|
Dec 30, 2025
|
6.3600 | 6.4200 | 6.1300 | 6.1500 | 6.1500 | 5,789,000 |
|
Dec 29, 2025
|
6.6650 | 6.8410 | 6.3100 | 6.3200 | 6.3200 | 6,804,100 |
|
Dec 26, 2025
|
7.6600 | 7.6800 | 6.6100 | 6.8200 | 6.8200 | 11,635,300 |
|
Dec 24, 2025
|
7.2500 | 7.7500 | 6.9000 | 7.6200 | 7.6200 | 6,924,100 |
|
Dec 23, 2025
|
7.5500 | 7.6500 | 7.1210 | 7.3100 | 7.3100 | 9,010,600 |
|
Dec 22, 2025
|
8.0150 | 8.1400 | 7.6600 | 7.7100 | 7.7100 | 7,444,700 |
|
Dec 19, 2025
|
7.0000 | 7.9900 | 6.9500 | 7.8900 | 7.8900 | 10,631,000 |
|
Dec 18, 2025
|
6.8950 | 7.1400 | 6.7900 | 6.9200 | 6.9200 | 7,379,400 |
|
Dec 17, 2025
|
6.9000 | 7.2300 | 6.7450 | 6.7900 | 6.7900 | 9,446,900 |
|
Dec 16, 2025
|
6.4450 | 6.9100 | 6.3700 | 6.8800 | 6.8800 | 6,192,100 |
|
Dec 15, 2025
|
6.7600 | 6.9800 | 6.2850 | 6.4800 | 6.4800 | 8,910,200 |
|
Dec 12, 2025
|
7.2900 | 7.3460 | 6.6300 | 6.6400 | 6.6400 | 6,312,700 |
|
Dec 11, 2025
|
6.8270 | 7.7100 | 6.7700 | 7.3700 | 7.3700 | 8,253,000 |
|
Dec 10, 2025
|
7.7000 | 7.7000 | 6.8300 | 6.8500 | 6.8500 | 7,928,500 |
|
Dec 9, 2025
|
7.6000 | 7.8600 | 7.3500 | 7.7400 | 7.7400 | 5,847,700 |
|
Dec 8, 2025
|
7.6100 | 8.1400 | 7.5900 | 7.8000 | 7.8000 | 9,863,600 |
|
Dec 5, 2025
|
7.7400 | 7.8900 | 7.5700 | 7.5900 | 7.5900 | 6,135,900 |
|
Dec 4, 2025
|
7.4300 | 8.0800 | 7.3000 | 7.8000 | 7.8000 | 10,816,800 |
|
Dec 3, 2025
|
7.2300 | 7.7500 | 7.0150 | 7.7200 | 7.7200 | 11,020,100 |
|
Dec 2, 2025
|
6.7700 | 7.6400 | 6.7200 | 7.4000 | 7.4000 | 23,049,800 |
|
Dec 1, 2025
|
6.6100 | 6.6600 | 6.2600 | 6.2850 | 6.2850 | 11,619,600 |
|
Nov 28, 2025
|
6.5600 | 7.0700 | 6.2790 | 6.9600 | 6.9600 | 17,733,500 |
|
Nov 26, 2025
|
5.5300 | 5.9750 | 5.4700 | 5.8300 | 5.8300 | 16,260,300 |
|
Nov 25, 2025
|
5.3200 | 5.4400 | 5.0300 | 5.4300 | 5.4300 | 4,461,100 |
|
Nov 24, 2025
|
5.2300 | 5.3800 | 5.1500 | 5.3400 | 5.3400 | 4,197,800 |
|
Nov 21, 2025
|
5.1800 | 5.2200 | 4.8700 | 5.1700 | 5.1700 | 5,792,400 |
|
Nov 20, 2025
|
5.4900 | 5.9900 | 5.2000 | 5.2100 | 5.2100 | 9,546,500 |
|
Nov 19, 2025
|
5.7600 | 5.8700 | 5.3400 | 5.3500 | 5.3500 | 14,352,600 |
|
Nov 18, 2025
|
4.8500 | 5.4500 | 4.7900 | 5.4200 | 5.4200 | 11,619,400 |
|
Nov 17, 2025
|
5.0650 | 5.0680 | 4.7500 | 4.8850 | 4.8850 | 5,825,000 |
|
Nov 14, 2025
|
4.9600 | 5.1200 | 4.8000 | 5.0800 | 5.0800 | 9,796,600 |
|
Nov 13, 2025
|
5.6500 | 5.6700 | 5.1400 | 5.1700 | 5.1700 | 7,080,000 |
|
Nov 12, 2025
|
5.8600 | 5.8800 | 5.4900 | 5.6400 | 5.6400 | 4,284,800 |
|
Nov 11, 2025
|
5.8200 | 5.8860 | 5.6050 | 5.8300 | 5.8300 | 4,969,300 |
|
Nov 10, 2025
|
6.0500 | 6.1350 | 5.9000 | 5.9100 | 5.9100 | 5,322,400 |
|
Nov 7, 2025
|
5.3100 | 5.7550 | 5.2900 | 5.7300 | 5.7300 | 8,499,600 |
|
Nov 6, 2025
|
6.1100 | 6.1200 | 5.5000 | 5.5300 | 5.5300 | 8,908,600 |
|
Nov 5, 2025
|
6.0200 | 6.1110 | 5.8850 | 6.0000 | 6.0000 | 5,285,600 |
|
Nov 4, 2025
|
6.0300 | 6.2650 | 5.9230 | 5.9900 | 5.9900 | 5,894,500 |
|
Nov 3, 2025
|
7.0500 | 7.0500 | 6.2600 | 6.3950 | 6.3950 | 8,004,900 |
|
Oct 31, 2025
|
7.1600 | 7.2100 | 6.9600 | 7.0700 | 7.0700 | 4,869,500 |
