5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
-18.51%
3 MONTH PERFORMANCE
+10.28%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
-4.38%
1 YEAR PERFORMANCE
+148.95%
TMC the metals company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.85 | $5.90 (0.85%) | $6.07 | $5.78 | 4.33 M | $1.90 B |
| 02/17/2026 | $5.88 | $5.83 (-0.85%) | $5.96 | $5.58 | 5.22 M | $1.88 B |
| 02/13/2026 | $6.20 | $6.09 (-1.77%) | $6.34 | $6.00 | 4.74 M | $1.96 B |
| 02/12/2026 | $6.49 | $6.18 (-4.78%) | $6.49 | $6.09 | 4.97 M | $1.99 B |
| 02/11/2026 | $6.56 | $6.49 (-1.07%) | $6.61 | $6.14 | 4.98 M | $2.09 B |
| 02/10/2026 | $6.58 | $6.40 (-2.74%) | $6.58 | $6.33 | 4.77 M | $2.06 B |
| 02/09/2026 | $6.45 | $6.64 (2.95%) | $6.67 | $6.13 | 6.29 M | $2.14 B |
| 02/06/2026 | $6.02 | $6.41 (6.48%) | $6.45 | $5.93 | 8.77 M | $2.06 B |
| 02/05/2026 | $6.28 | $5.65 (-10.03%) | $6.42 | $5.63 | 12.27 M | $1.82 B |
| 02/04/2026 | $7.20 | $6.53 (-9.31%) | $7.20 | $6.23 | 11.02 M | $2.10 B |
| 02/03/2026 | $6.91 | $7.12 (3.04%) | $7.19 | $6.65 | 9.05 M | $2.29 B |
| 02/02/2026 | $6.96 | $6.63 (-4.74%) | $7.25 | $6.56 | 8.33 M | $2.13 B |
| 01/30/2026 | $7.22 | $6.62 (-8.31%) | $7.44 | $6.60 | 12.05 M | $2.13 B |
| 01/29/2026 | $8.10 | $7.51 (-7.28%) | $8.14 | $7.31 | 11.10 M | $2.42 B |
| 01/28/2026 | $8.13 | $8.41 (3.44%) | $8.57 | $7.94 | 11.46 M | $2.71 B |
| 01/27/2026 | $7.87 | $8.05 (2.29%) | $8.15 | $7.45 | 10.85 M | $2.59 B |
| 01/26/2026 | $9.74 | $7.77 (-20.23%) | $9.75 | $7.53 | 27.98 M | $2.50 B |
| 01/23/2026 | $8.81 | $9.44 (7.15%) | $9.67 | $8.51 | 23.87 M | $3.04 B |
| 01/22/2026 | $9.07 | $8.32 (-8.27%) | $10.05 | $8.29 | 35.53 M | $2.68 B |
| 01/21/2026 | $7.39 | $8.17 (10.55%) | $8.25 | $7.25 | 21.21 M | $2.63 B |
| 01/20/2026 | $7.05 | $7.21 (2.27%) | $7.56 | $7.00 | 6.89 M | $2.32 B |
| 01/16/2026 | $7.41 | $7.24 (-2.29%) | $7.58 | $7.08 | 6.45 M | $2.33 B |
| 01/15/2026 | $7.65 | $7.38 (-3.53%) | $7.73 | $7.34 | 7.55 M | $2.38 B |
| 01/14/2026 | $7.36 | $7.82 (6.25%) | $8.14 | $7.18 | 12.88 M | $2.52 B |
| 01/13/2026 | $7.56 | $7.32 (-3.17%) | $7.64 | $7.25 | 5.81 M | $2.36 B |
| 01/12/2026 | $7.24 | $7.48 (3.31%) | $7.64 | $6.99 | 8.18 M | $2.41 B |
| 01/09/2026 | $7.30 | $7.00 (-4.11%) | $7.33 | $6.89 | 6.08 M | $2.57 B |
| 01/08/2026 | $7.33 | $7.22 (-1.5%) | $7.50 | $7.18 | 4.70 M | $2.65 B |
| 01/07/2026 | $7.16 | $7.58 (5.87%) | $7.81 | $7.12 | 7.91 M | $2.78 B |
| 01/06/2026 | $7.33 | $7.22 (-1.5%) | $7.67 | $7.11 | 7.59 M | $2.65 B |
| 01/05/2026 | $7.00 | $7.15 (2.14%) | $7.38 | $6.91 | 8.31 M | $2.62 B |
| 01/02/2026 | $6.33 | $6.78 (7.11%) | $6.93 | $6.22 | 7.18 M | $2.49 B |
| 12/31/2025 | $6.11 | $6.17 (0.98%) | $6.32 | $6.10 | 4.67 M | $2.26 B |
| 12/30/2025 | $6.36 | $6.15 (-3.3%) | $6.42 | $6.13 | 5.79 M | $2.25 B |
| 12/29/2025 | $6.67 | $6.32 (-5.25%) | $6.84 | $6.31 | 6.80 M | $2.32 B |
| 12/26/2025 | $7.66 | $6.82 (-10.97%) | $7.68 | $6.61 | 11.64 M | $2.50 B |
| 12/24/2025 | $7.25 | $7.62 (5.1%) | $7.75 | $6.90 | 6.92 M | $2.79 B |
| 12/23/2025 | $7.55 | $7.31 (-3.18%) | $7.65 | $7.12 | 9.01 M | $2.68 B |
| 12/22/2025 | $8.02 | $7.71 (-3.87%) | $8.14 | $7.66 | 7.44 M | $2.83 B |
| 12/19/2025 | $7.00 | $7.89 (12.71%) | $7.99 | $6.95 | 10.63 M | $2.89 B |
| 12/18/2025 | $6.90 | $6.92 (0.29%) | $7.14 | $6.79 | 7.38 M | $2.54 B |
| 12/17/2025 | $6.90 | $6.79 (-1.59%) | $7.23 | $6.75 | 9.45 M | $2.49 B |
| 12/16/2025 | $6.45 | $6.88 (6.67%) | $6.91 | $6.37 | 6.19 M | $2.52 B |
| 12/15/2025 | $6.76 | $6.48 (-4.14%) | $6.98 | $6.29 | 8.91 M | $2.38 B |
| 12/12/2025 | $7.29 | $6.64 (-8.92%) | $7.35 | $6.63 | 6.31 M | $2.43 B |
| 12/11/2025 | $6.83 | $7.37 (7.91%) | $7.71 | $6.77 | 8.25 M | $2.70 B |
| 12/10/2025 | $7.70 | $6.85 (-11.04%) | $7.70 | $6.83 | 7.93 M | $2.51 B |
| 12/09/2025 | $7.60 | $7.74 (1.84%) | $7.86 | $7.35 | 5.85 M | $2.84 B |
| 12/08/2025 | $7.61 | $7.80 (2.5%) | $8.14 | $7.59 | 9.86 M | $2.86 B |
| 12/05/2025 | $7.74 | $7.59 (-1.94%) | $7.89 | $7.57 | 6.14 M | $2.78 B |
| 12/04/2025 | $7.43 | $7.80 (4.98%) | $8.08 | $7.30 | 10.82 M | $2.86 B |
| 12/03/2025 | $7.23 | $7.72 (6.78%) | $7.75 | $7.01 | 11.02 M | $2.83 B |
| 12/02/2025 | $6.77 | $7.40 (9.31%) | $7.64 | $6.72 | 23.05 M | $2.71 B |
| 12/01/2025 | $6.61 | $6.29 (-4.84%) | $6.66 | $6.26 | 11.62 M | $2.31 B |
| 11/28/2025 | $6.56 | $6.96 (6.1%) | $7.07 | $6.28 | 17.73 M | $2.55 B |
| 11/26/2025 | $5.53 | $5.83 (5.42%) | $5.98 | $5.47 | 16.26 M | $2.14 B |
| 11/25/2025 | $5.32 | $5.43 (2.07%) | $5.44 | $5.03 | 4.46 M | $1.99 B |
| 11/24/2025 | $5.23 | $5.34 (2.1%) | $5.38 | $5.15 | 4.20 M | $1.96 B |
| 11/21/2025 | $5.18 | $5.17 (-0.19%) | $5.22 | $4.87 | 5.79 M | $1.90 B |
| 11/20/2025 | $5.49 | $5.21 (-5.1%) | $5.99 | $5.20 | 9.55 M | $1.91 B |
| 11/19/2025 | $5.76 | $5.35 (-7.12%) | $5.87 | $5.34 | 14.35 M | $1.96 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.
