5 DAY PERFORMANCE
+16.87%
1 MONTH PERFORMANCE
-26.04%
3 MONTH PERFORMANCE
-21.55%
6 MONTH PERFORMANCE
-45.80%
YEAR-TO-DATE PERFORMANCE
-53.97%
1 YEAR PERFORMANCE
-60.11%
TMC the metals company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.75 | $2.84 (3.27%) | $2.97 | $2.71 | 5.25 M | $1.23 B |
| 10/28/2026 | $2.78 | $2.80 (0.72%) | $2.81 | $2.61 | 4.12 M | $1.21 B |
| 10/27/2026 | $2.44 | $2.75 (12.7%) | $2.77 | $2.42 | 4.37 M | $1.19 B |
| 10/26/2026 | $2.44 | $2.39 (-2.05%) | $2.45 | $2.34 | 3.05 M | $1.04 B |
| 10/23/2026 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.39 | 3.41 M | $1.05 B |
| 10/22/2026 | $2.56 | $2.47 (-3.52%) | $2.62 | $2.41 | 4.20 M | $1.07 B |
| 10/21/2026 | $2.65 | $2.65 (0%) | $2.79 | $2.63 | 4.76 M | $1.15 B |
| 10/20/2026 | $2.59 | $2.62 (1.16%) | $2.69 | $2.53 | 3.27 M | $1.14 B |
| 10/19/2026 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.54 | 3.60 M | $1.14 B |
| 10/16/2026 | $2.70 | $2.58 (-4.44%) | $2.72 | $2.54 | 3.74 M | $1.12 B |
| 10/15/2026 | $2.56 | $2.67 (4.3%) | $2.68 | $2.47 | 9.50 M | $1.16 B |
| 10/14/2026 | $2.73 | $2.63 (-3.66%) | $2.77 | $2.56 | 6.76 M | $1.14 B |
| 10/13/2026 | $2.84 | $2.82 (-0.7%) | $2.87 | $2.72 | 7.67 M | $1.22 B |
| 10/12/2026 | $3.33 | $2.88 (-13.51%) | $3.33 | $2.87 | 13.35 M | $1.25 B |
| 10/09/2026 | $3.50 | $3.36 (-4%) | $3.50 | $3.32 | 4.24 M | $1.46 B |
| 10/08/2026 | $3.50 | $3.43 (-2%) | $3.51 | $3.31 | 5.46 M | $1.49 B |
| 10/07/2026 | $3.63 | $3.52 (-3.03%) | $3.64 | $3.52 | 4.41 M | $1.53 B |
| 10/06/2026 | $3.82 | $3.70 (-3.14%) | $3.83 | $3.67 | 3.85 M | $1.60 B |
| 10/05/2026 | $3.80 | $3.77 (-0.79%) | $3.83 | $3.71 | 3.44 M | $1.63 B |
| 10/02/2026 | $3.86 | $3.79 (-1.81%) | $3.88 | $3.74 | 3.68 M | $1.64 B |
| 10/01/2026 | $3.82 | $3.76 (-1.57%) | $3.86 | $3.70 | 3.98 M | $1.63 B |
| 09/30/2026 | $3.83 | $3.84 (0.26%) | $4.13 | $3.82 | 6.04 M | $1.66 B |
| 09/29/2026 | $3.97 | $3.74 (-5.79%) | $3.98 | $3.72 | 4.92 M | $1.62 B |
| 09/28/2026 | $3.87 | $3.86 (-0.26%) | $3.92 | $3.78 | 3.23 M | $1.67 B |
| 09/25/2026 | $3.99 | $3.93 (-1.5%) | $4.08 | $3.93 | 2.54 M | $1.70 B |
| 09/24/2026 | $4.00 | $4.00 (0%) | $4.10 | $3.98 | 3.65 M | $1.73 B |
| 09/23/2026 | $4.30 | $4.07 (-5.35%) | $4.33 | $4.04 | 4.58 M | $1.76 B |
| 09/22/2026 | $4.16 | $4.41 (6.01%) | $4.48 | $4.05 | 5.19 M | $1.91 B |
| 09/21/2026 | $3.94 | $4.14 (5.08%) | $4.20 | $3.90 | 6.52 M | $1.79 B |
| 09/18/2026 | $3.76 | $3.78 (0.53%) | $3.82 | $3.66 | 4.18 M | $1.64 B |
| 09/17/2026 | $3.74 | $3.74 (0%) | $3.83 | $3.72 | 3.70 M | $1.62 B |
| 09/16/2026 | $3.89 | $3.63 (-6.68%) | $3.89 | $3.55 | 5.50 M | $1.57 B |
| 09/15/2026 | $3.81 | $3.75 (-1.57%) | $3.85 | $3.70 | 6.11 M | $1.62 B |
| 09/14/2026 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.81 | 4.62 M | $1.66 B |
| 09/11/2026 | $4.02 | $3.94 (-1.99%) | $4.10 | $3.93 | 3.54 M | $1.71 B |
| 09/10/2026 | $4.17 | $4.01 (-3.84%) | $4.19 | $4.01 | 4.91 M | $1.74 B |
| 09/09/2026 | $4.43 | $4.28 (-3.39%) | $4.46 | $4.23 | 3.58 M | $1.85 B |
| 09/08/2026 | $4.47 | $4.43 (-0.89%) | $4.60 | $4.40 | 5.04 M | $1.92 B |
| 09/04/2026 | $4.42 | $4.44 (0.45%) | $4.54 | $4.36 | 4.11 M | $1.92 B |
| 09/03/2026 | $4.68 | $4.40 (-5.98%) | $4.72 | $4.38 | 4.80 M | $1.91 B |
| 09/02/2026 | $4.50 | $4.59 (2%) | $4.72 | $4.49 | 4.73 M | $1.99 B |
| 09/01/2026 | $4.63 | $4.46 (-3.67%) | $4.68 | $4.42 | 5.97 M | $1.93 B |
| 08/31/2026 | $4.74 | $4.77 (0.63%) | $4.80 | $4.61 | 6.99 M | $2.07 B |
| 08/28/2026 | $5.18 | $4.81 (-7.14%) | $5.38 | $4.75 | 8.53 M | $2.08 B |
| 08/27/2026 | $5.03 | $5.09 (1.19%) | $5.15 | $4.95 | 8.33 M | $2.21 B |
| 08/26/2026 | $4.92 | $5.01 (1.83%) | $5.05 | $4.75 | 9.47 M | $2.17 B |
| 08/25/2026 | $4.76 | $4.96 (4.2%) | $4.99 | $4.68 | 7.14 M | $2.15 B |
| 08/24/2026 | $4.63 | $4.74 (2.38%) | $4.77 | $4.41 | 8.79 M | $2.05 B |
| 08/21/2026 | $4.10 | $4.79 (16.83%) | $5.00 | $4.10 | 20.85 M | $2.08 B |
| 08/20/2026 | $3.92 | $3.97 (1.28%) | $3.98 | $3.76 | 4.25 M | $1.72 B |
| 08/19/2026 | $3.93 | $3.97 (1.02%) | $3.98 | $3.76 | 7.23 M | $1.72 B |
| 08/18/2026 | $3.72 | $3.92 (5.38%) | $4.07 | $3.71 | 6.55 M | $1.70 B |
| 08/17/2026 | $4.05 | $3.77 (-6.91%) | $4.08 | $3.65 | 10.10 M | $1.63 B |
| 08/14/2026 | $4.22 | $4.01 (-4.98%) | $4.24 | $3.90 | 9.29 M | $1.74 B |
| 08/13/2026 | $4.42 | $4.41 (-0.23%) | $4.53 | $4.35 | 4.28 M | $1.91 B |
| 08/12/2026 | $4.59 | $4.47 (-2.61%) | $4.63 | $4.40 | 4.21 M | $1.94 B |
| 08/11/2026 | $4.38 | $4.55 (3.88%) | $4.56 | $4.33 | 3.37 M | $1.97 B |
| 08/10/2026 | $4.56 | $4.43 (-2.85%) | $4.59 | $4.40 | 4.48 M | $1.92 B |
| 08/07/2026 | $4.45 | $4.57 (2.7%) | $4.74 | $4.32 | 11.87 M | $1.98 B |
| 08/06/2026 | $4.00 | $4.12 (3%) | $4.21 | $3.93 | 4.09 M | $1.78 B |
| 08/05/2026 | $4.03 | $4.02 (-0.25%) | $4.14 | $3.93 | 4.59 M | $1.74 B |
| 08/04/2026 | $3.85 | $3.95 (2.6%) | $4.02 | $3.77 | 4.31 M | $1.71 B |
| 08/03/2026 | $3.55 | $3.67 (3.38%) | $3.69 | $3.48 | 3.31 M | $1.59 B |
| 07/31/2026 | $3.67 | $3.56 (-3%) | $3.74 | $3.53 | 3.24 M | $1.54 B |
| 07/30/2026 | $3.54 | $3.62 (2.26%) | $3.67 | $3.50 | 3.87 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
