5 DAY PERFORMANCE
+23.03%
1 MONTH PERFORMANCE
+36.24%
3 MONTH PERFORMANCE
+256.14%
6 MONTH PERFORMANCE
+1,027.15%
YEAR-TO-DATE PERFORMANCE
+1,750.50%
1 YEAR PERFORMANCE
+1,461.54%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.60 | $2.02 (26.25%) | $2.10 | $1.60 | 272.28 K | $2.73 B |
| 07/16/2025 | $2.02 | $1.94 (-3.96%) | $2.04 | $1.87 | 243.28 K | $2.65 B |
| 07/15/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.77 | 240.60 K | $2.61 B |
| 07/14/2025 | $1.70 | $1.77 (4.12%) | $1.79 | $1.51 | 3.50 M | $2.51 B |
| 07/11/2025 | $1.61 | $1.65 (2.48%) | $1.76 | $1.61 | 107.71 K | $2.27 B |
| 07/10/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.62 | 294.01 K | $2.37 B |
| 07/09/2025 | $1.61 | $1.51 (-6.21%) | $1.71 | $1.50 | 464.00 K | $2.17 B |
| 07/08/2025 | $1.84 | $1.66 (-9.78%) | $1.84 | $1.56 | 2.32 M | $2.27 B |
| 07/07/2025 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.56 | 1.82 M | $2.30 B |
| 07/03/2025 | $1.50 | $1.67 (11.33%) | $1.81 | $1.48 | 800.10 K | $2.46 B |
| 07/02/2025 | $1.30 | $1.48 (13.85%) | $1.49 | $1.26 | 1.76 M | $2.20 B |
| 07/01/2025 | $1.49 | $1.28 (-14.09%) | $1.49 | $1.25 | 3.05 M | $2.05 B |
| 06/30/2025 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.43 | 3.03 M | $2.28 B |
| 06/27/2025 | $1.67 | $1.55 (-7.19%) | $1.69 | $1.40 | 1.78 M | $2.35 B |
| 06/26/2025 | $1.92 | $1.71 (-10.94%) | $1.92 | $1.69 | 1.98 M | $2.48 B |
| 06/25/2025 | $1.68 | $1.75 (4.17%) | $2.04 | $1.66 | 1.99 M | $2.59 B |
| 06/24/2025 | $1.46 | $1.44 (-1.37%) | $1.57 | $1.34 | 2.93 M | $2.28 B |
| 06/23/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.26 | 2.28 M | $2.27 B |
| 06/20/2025 | $1.74 | $1.46 (-16.09%) | $1.74 | $1.41 | 1.07 M | $2.27 B |
| 06/18/2025 | $1.32 | $1.49 (12.88%) | $1.68 | $1.30 | 4.01 M | $2.33 B |
| 06/17/2025 | $1.17 | $1.19 (1.71%) | $1.34 | $1.11 | 2.66 M | $1.88 B |
| 06/16/2025 | $1.00 | $1.22 (22.6%) | $1.29 | $0.97 | 2.61 M | $1.93 B |
| 06/13/2025 | $0.94 | $0.94 (0.13%) | $1.04 | $0.94 | 2.12 M | $1.50 B |
| 06/12/2025 | $0.92 | $0.98 (5.98%) | $1.09 | $0.92 | 6.28 M | $1.66 B |
| 06/11/2025 | $1.06 | $0.92 (-13.05%) | $1.06 | $0.90 | 3.88 M | $1.50 B |
| 06/10/2025 | $0.91 | $0.99 (8.99%) | $1.09 | $0.88 | 3.05 M | $1.46 B |
| 06/09/2025 | $0.81 | $0.92 (13.93%) | $1.00 | $0.81 | 2.48 M | $1.51 B |
| 06/06/2025 | $0.86 | $0.82 (-4.65%) | $0.93 | $0.82 | 934.15 K | $1.42 B |
| 06/05/2025 | $0.93 | $0.81 (-12.9%) | $1.00 | $0.81 | 2.45 M | $1.41 B |
| 06/04/2025 | $0.96 | $0.93 (-3.13%) | $1.00 | $0.92 | 2.46 M | $1.46 B |
| 06/03/2025 | $0.92 | $0.92 (0%) | $1.00 | $0.92 | 3.53 M | $1.45 B |
| 06/02/2025 | $1.00 | $0.91 (-8.9%) | $1.10 | $0.90 | 3.80 M | $1.37 B |
| 05/30/2025 | $0.95 | $0.93 (-2.06%) | $1.12 | $0.90 | 2.07 M | $1.54 B |
| 05/29/2025 | $1.10 | $0.95 (-13.74%) | $1.28 | $0.84 | 5.25 M | $1.50 B |
| 05/28/2025 | $0.94 | $1.03 (9.57%) | $1.15 | $0.91 | 1.03 M | $1.63 B |
| 05/27/2025 | $1.12 | $0.93 (-16.92%) | $1.28 | $0.93 | 1.84 M | $1.62 B |
| 05/23/2025 | $0.95 | $1.05 (10.53%) | $1.10 | $0.93 | 159.24 K | $1.60 B |
| 05/22/2025 | $1.08 | $0.97 (-10.18%) | $1.08 | $0.95 | 82.90 K | $1.48 B |
| 05/21/2025 | $0.94 | $0.99 (5.11%) | $1.09 | $0.89 | 208.90 K | $1.52 B |
| 05/20/2025 | $0.90 | $0.88 (-2.22%) | $0.97 | $0.85 | 132.96 K | $1.54 B |
| 05/19/2025 | $0.78 | $0.90 (14.99%) | $0.90 | $0.75 | 312.43 K | $1.54 B |
| 05/16/2025 | $0.71 | $0.75 (5.25%) | $0.78 | $0.69 | 210.00 K | $1.26 B |
| 05/15/2025 | $0.60 | $0.67 (12.3%) | $0.70 | $0.57 | 127.80 K | $1.14 B |
| 05/14/2025 | $0.58 | $0.60 (3.45%) | $0.63 | $0.56 | 70.00 K | $1.03 B |
| 05/13/2025 | $0.70 | $0.59 (-15.73%) | $0.70 | $0.55 | 132.07 K | $1.03 B |
| 05/12/2025 | $0.65 | $0.66 (2.45%) | $0.68 | $0.59 | 128.32 K | $1.08 B |
| 05/09/2025 | $0.64 | $0.59 (-7.81%) | $0.64 | $0.58 | 99.90 K | $1.07 B |
| 05/08/2025 | $0.60 | $0.64 (6.47%) | $0.66 | $0.60 | 51.80 K | $1.05 B |
| 05/07/2025 | $0.61 | $0.62 (1.23%) | $0.63 | $0.60 | 16.20 K | $1.00 B |
| 05/06/2025 | $0.65 | $0.65 (0%) | $0.69 | $0.59 | 48.52 K | $1.07 B |
| 05/05/2025 | $0.63 | $0.61 (-3.17%) | $0.65 | $0.55 | 36.85 K | $1.08 B |
| 05/02/2025 | $0.62 | $0.56 (-9.87%) | $0.68 | $0.51 | 149.04 K | $1.03 B |
| 05/01/2025 | $0.71 | $0.63 (-11.86%) | $0.71 | $0.60 | 146.48 K | $1.07 B |
| 04/30/2025 | $0.74 | $0.63 (-14.85%) | $0.74 | $0.61 | 348.72 K | $1.08 B |
| 04/29/2025 | $0.78 | $0.76 (-2.95%) | $0.79 | $0.68 | 139.06 K | $1.13 B |
| 04/28/2025 | $0.73 | $0.73 (0.8%) | $0.80 | $0.69 | 148.30 K | $1.14 B |
| 04/25/2025 | $0.85 | $0.63 (-25.47%) | $0.85 | $0.60 | 335.32 K | $1.05 B |
| 04/24/2025 | $0.54 | $0.79 (45.37%) | $0.85 | $0.53 | 345.11 K | $1.27 B |
| 04/23/2025 | $0.45 | $0.53 (17.78%) | $0.56 | $0.45 | 89.60 K | $880.63 M |
| 04/22/2025 | $0.46 | $0.45 (-2.96%) | $0.50 | $0.40 | 154.80 K | $815.02 M |
| 04/21/2025 | $0.58 | $0.46 (-20.9%) | $0.58 | $0.45 | 79.11 K | $842.65 M |
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.
