-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
-20.30% -
6 MONTH PERFORMANCE
-26.39% -
YEAR-TO-DATE PERFORMANCE
-3.64% -
1 YEAR PERFORMANCE
+6.94%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 273,539 | $340.15 M |
| 09/27/2024 | $1.04 | $1.05 (0.96%) | $1.10 | $1.03 | 708,017 | $336.94 M |
| 09/26/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 610,724 | $336.94 M |
| 09/25/2024 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 808,318 | $327.31 M |
| 09/24/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 882,843 | $330.52 M |
| 09/23/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.00 | 551,814 | $336.94 M |
| 09/20/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 381,144 | $330.52 M |
| 09/19/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 648,700 | $330.52 M |
| 09/18/2024 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.00 | 610,800 | $330.52 M |
| 09/17/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 917,400 | $327.31 M |
| 09/16/2024 | $0.95 | $1.07 (12.63%) | $1.19 | $0.94 | 4.49 M | $343.35 M |
| 09/13/2024 | $0.91 | $0.94 (3.3%) | $0.96 | $0.91 | 603,200 | $301.64 M |
| 09/12/2024 | $0.93 | $0.91 (-1.94%) | $0.94 | $0.89 | 810,811 | $292.65 M |
| 09/11/2024 | $0.95 | $0.94 (-1.13%) | $0.96 | $0.91 | 721,100 | $301.41 M |
| 09/10/2024 | $0.92 | $0.96 (3.84%) | $0.96 | $0.92 | 253,506 | $308.06 M |
| 09/09/2024 | $0.98 | $0.93 (-5.48%) | $0.98 | $0.90 | 607,500 | $297.24 M |
| 09/06/2024 | $0.94 | $0.95 (0.86%) | $0.98 | $0.93 | 417,100 | $305.10 M |
| 09/05/2024 | $0.89 | $0.96 (7.87%) | $0.99 | $0.89 | 1.49 M | $307.74 M |
| 09/04/2024 | $0.89 | $0.89 (-0.07%) | $0.90 | $0.87 | 1.19 M | $285.40 M |
| 09/03/2024 | $1.00 | $0.91 (-9.08%) | $1.00 | $0.89 | 1.13 M | $291.43 M |
| 08/30/2024 | $0.96 | $0.99 (2.81%) | $1.00 | $0.95 | 347,165 | $316.72 M |
| 08/29/2024 | $0.97 | $0.95 (-1.73%) | $1.01 | $0.95 | 539,163 | $305.87 M |
| 08/28/2024 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.96 | 881,613 | $314.47 M |
| 08/27/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 814,000 | $336.94 M |
| 08/26/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 418,000 | $340.15 M |
| 08/23/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 325,613 | $340.15 M |
| 08/22/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 607,831 | $333.73 M |
| 08/21/2024 | $1.05 | $1.08 (2.86%) | $1.12 | $1.02 | 737,306 | $346.56 M |
| 08/20/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 556,700 | $336.94 M |
| 08/19/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.03 | 508,400 | $336.94 M |
| 08/16/2024 | $1.05 | $1.07 (1.9%) | $1.10 | $1.03 | 672,600 | $343.35 M |
| 08/15/2024 | $1.01 | $1.10 (8.91%) | $1.10 | $0.99 | 1.65 M | $352.98 M |
| 08/14/2024 | $0.94 | $0.98 (4.39%) | $1.00 | $0.92 | 775,044 | $314.89 M |
| 08/13/2024 | $0.97 | $0.94 (-3.09%) | $0.99 | $0.94 | 570,200 | $301.64 M |
| 08/12/2024 | $1.02 | $0.97 (-5.39%) | $1.03 | $0.97 | 690,422 | $309.66 M |
| 08/09/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 307,639 | $317.75 M |
| 08/08/2024 | $0.99 | $1.02 (2.87%) | $1.03 | $0.97 | 413,415 | $317.75 M |
| 08/07/2024 | $1.08 | $0.97 (-10.11%) | $1.08 | $0.97 | 1.14 M | $302.43 M |
| 08/06/2024 | $0.99 | $1.06 (7.06%) | $1.06 | $0.97 | 776,600 | $330.21 M |
| 08/05/2024 | $0.90 | $0.97 (7.6%) | $0.98 | $0.80 | 3.53 M | $301.68 M |
| 08/02/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.97 | 1.98 M | $320.87 M |
| 08/01/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.02 | 1.15 M | $323.98 M |
| 07/31/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 1.01 M | $336.44 M |
| 07/30/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 524,218 | $348.90 M |
| 07/29/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.11 | 972,704 | $352.02 M |
| 07/26/2024 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.14 | 721,600 | $361.37 M |
| 07/25/2024 | $1.10 | $1.19 (8.18%) | $1.20 | $1.08 | 1.28 M | $370.71 M |
| 07/24/2024 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.10 | 2.40 M | $348.90 M |
| 07/23/2024 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 2.01 M | $373.83 M |
| 07/22/2024 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.25 | 1.44 M | $408.09 M |
| 07/19/2024 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.30 | 706,662 | $408.09 M |
| 07/18/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.30 | 1.51 M | $420.55 M |
| 07/17/2024 | $1.45 | $1.38 (-4.83%) | $1.46 | $1.37 | 1.47 M | $429.90 M |
| 07/16/2024 | $1.45 | $1.46 (0.69%) | $1.49 | $1.44 | 1.46 M | $454.82 M |
| 07/15/2024 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 1.85 M | $451.71 M |
| 07/12/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.40 | 1.11 M | $445.48 M |
| 07/11/2024 | $1.43 | $1.43 (0%) | $1.47 | $1.41 | 802,898 | $445.48 M |
| 07/10/2024 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.41 | 973,813 | $445.48 M |
| 07/09/2024 | $1.56 | $1.49 (-4.49%) | $1.58 | $1.46 | 931,358 | $464.17 M |
| 07/08/2024 | $1.52 | $1.56 (2.63%) | $1.62 | $1.52 | 1.64 M | $485.97 M |
| 07/05/2024 | $1.38 | $1.52 (10.14%) | $1.52 | $1.38 | 1.29 M | $473.51 M |
| 07/03/2024 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.38 | 452,225 | $429.90 M |
| 07/02/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.27 | 1.23 M | $439.25 M |
| 07/01/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.30 | 654,632 | $414.32 M |