5 DAY PERFORMANCE
-7.89%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
-27.59%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
-27.08%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.02 | 962,870 | $339.85 M |
| 01/13/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.04 | 1.60 M | $346.32 M |
| 01/10/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.10 | 1.57 M | $368.98 M |
| 01/08/2025 | $1.17 | $1.09 (-6.84%) | $1.18 | $1.06 | 1.57 M | $352.79 M |
| 01/07/2025 | $1.14 | $1.19 (4.39%) | $1.19 | $1.09 | 1.18 M | $385.16 M |
| 01/06/2025 | $1.25 | $1.14 (-8.8%) | $1.27 | $1.05 | 4.07 M | $368.98 M |
| 01/03/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.12 | 2.02 M | $404.58 M |
| 01/02/2025 | $1.14 | $1.20 (5.26%) | $1.20 | $1.11 | 1.64 M | $388.40 M |
| 12/31/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.08 | 2.09 M | $362.50 M |
| 12/30/2024 | $1.11 | $1.20 (8.11%) | $1.21 | $1.03 | 4.25 M | $388.40 M |
| 12/27/2024 | $0.88 | $1.10 (25.07%) | $1.10 | $0.85 | 7.66 M | $356.03 M |
| 12/26/2024 | $0.88 | $0.88 (0.28%) | $0.89 | $0.84 | 1.54 M | $284.82 M |
| 12/24/2024 | $0.86 | $0.88 (1.97%) | $0.89 | $0.81 | 1.16 M | $284.53 M |
| 12/23/2024 | $0.74 | $0.85 (14.86%) | $0.91 | $0.74 | 3.00 M | $275.11 M |
| 12/20/2024 | $0.73 | $0.74 (1.37%) | $0.76 | $0.73 | 1.12 M | $239.51 M |
| 12/19/2024 | $0.77 | $0.73 (-5.35%) | $0.78 | $0.72 | 1.85 M | $234.66 M |
| 12/18/2024 | $0.79 | $0.77 (-3.04%) | $0.80 | $0.75 | 3.77 M | $247.93 M |
| 12/17/2024 | $0.80 | $0.80 (0.98%) | $0.81 | $0.79 | 998,400 | $259.84 M |
| 12/16/2024 | $0.80 | $0.81 (0.75%) | $0.82 | $0.79 | 1.01 M | $260.87 M |
| 12/13/2024 | $0.79 | $0.80 (1.27%) | $0.82 | $0.79 | 1.41 M | $258.93 M |
| 12/12/2024 | $0.80 | $0.80 (-0.55%) | $0.82 | $0.77 | 1.82 M | $257.51 M |
| 12/11/2024 | $0.81 | $0.80 (-1.26%) | $0.83 | $0.79 | 1.02 M | $258.87 M |
| 12/10/2024 | $0.84 | $0.80 (-5.25%) | $0.85 | $0.79 | 1.79 M | $257.60 M |
| 12/09/2024 | $0.85 | $0.85 (0.44%) | $0.90 | $0.85 | 750,300 | $276.31 M |
| 12/06/2024 | $0.85 | $0.86 (0.76%) | $0.88 | $0.84 | 570,300 | $277.22 M |
| 12/05/2024 | $0.89 | $0.85 (-4.83%) | $0.92 | $0.83 | 1.02 M | $274.50 M |
| 12/04/2024 | $0.90 | $0.90 (0.22%) | $0.95 | $0.87 | 1.45 M | $291.94 M |
| 12/03/2024 | $0.80 | $0.89 (10.72%) | $0.90 | $0.80 | 2.28 M | $288.06 M |
| 12/02/2024 | $0.85 | $0.80 (-5.62%) | $0.86 | $0.78 | 3.37 M | $259.64 M |
| 11/29/2024 | $0.85 | $0.85 (-0.24%) | $0.88 | $0.84 | 511,500 | $274.47 M |
| 11/27/2024 | $0.85 | $0.84 (-1.09%) | $0.89 | $0.84 | 897,211 | $272.17 M |
| 11/26/2024 | $0.90 | $0.83 (-7.03%) | $0.92 | $0.83 | 1.82 M | $270.10 M |
| 11/25/2024 | $0.90 | $0.90 (-0.4%) | $0.95 | $0.90 | 968,300 | $291.65 M |
| 11/22/2024 | $0.89 | $0.92 (3.09%) | $0.93 | $0.89 | 1.01 M | $296.96 M |
| 11/21/2024 | $0.90 | $0.88 (-1.4%) | $0.95 | $0.88 | 2.02 M | $285.63 M |
| 11/20/2024 | $0.91 | $0.90 (-0.85%) | $0.94 | $0.89 | 1.28 M | $291.88 M |
| 11/19/2024 | $0.93 | $0.91 (-1.97%) | $0.97 | $0.91 | 1.53 M | $295.83 M |
| 11/18/2024 | $1.00 | $0.96 (-4.25%) | $1.07 | $0.92 | 5.75 M | $309.91 M |
| 11/15/2024 | $0.96 | $1.00 (3.65%) | $1.03 | $0.95 | 1.66 M | $322.05 M |
| 11/14/2024 | $0.98 | $0.96 (-2.45%) | $0.98 | $0.92 | 1.83 M | $309.42 M |
| 11/13/2024 | $0.98 | $0.96 (-2.41%) | $0.99 | $0.93 | 1.73 M | $309.55 M |
| 11/12/2024 | $0.96 | $0.98 (2.08%) | $0.98 | $0.95 | 852,200 | $317.19 M |
| 11/11/2024 | $0.98 | $0.97 (-0.72%) | $0.99 | $0.94 | 1.36 M | $314.31 M |
| 11/08/2024 | $0.99 | $0.98 (-1.26%) | $1.00 | $0.94 | 745,913 | $316.38 M |
| 11/07/2024 | $1.00 | $1.00 (-0.32%) | $1.00 | $0.98 | 466,042 | $322.63 M |
| 11/06/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 1.01 M | $323.66 M |
| 11/05/2024 | $0.96 | $0.99 (2.6%) | $0.99 | $0.96 | 344,600 | $319.65 M |
| 11/04/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.93 | 771,200 | $313.95 M |
| 11/01/2024 | $0.98 | $0.99 (1.12%) | $1.01 | $0.97 | 335,202 | $320.75 M |
| 10/31/2024 | $0.96 | $0.99 (3.01%) | $0.99 | $0.94 | 716,172 | $320.07 M |
| 10/30/2024 | $0.98 | $0.97 (-0.94%) | $0.99 | $0.97 | 741,638 | $315.54 M |
| 10/29/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 476,600 | $320.43 M |
| 10/28/2024 | $0.99 | $0.99 (-0.43%) | $1.01 | $0.98 | 330,400 | $320.20 M |
| 10/25/2024 | $0.99 | $0.99 (0.33%) | $1.01 | $0.98 | 455,242 | $321.50 M |
| 10/24/2024 | $0.99 | $0.99 (0.38%) | $1.00 | $0.98 | 359,071 | $321.66 M |
| 10/23/2024 | $1.01 | $1.00 (-1.01%) | $1.01 | $0.98 | 487,425 | $323.60 M |
| 10/22/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 1.26 M | $326.90 M |
| 10/21/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 960,600 | $323.66 M |
| 10/18/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 282,808 | $330.14 M |
| 10/17/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 565,909 | $323.66 M |
| 10/16/2024 | $1.00 | $0.99 (-0.53%) | $1.01 | $0.98 | 485,934 | $321.95 M |
| 10/15/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 420,700 | $326.90 M |