TMC the metals company Inc. TMC
NASDAQ · United States · Non-Energy Minerals
$3.74-0.10 (-2.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.72 | -2.99% | $3.84 | $3.86 | $3.70 | 1.52M |
| 2026-09-30 | $3.84 | +2.67% | $3.83 | $4.13 | $3.82 | 6.03M |
| 2026-09-29 | $3.74 | -3.11% | $3.97 | $3.98 | $3.72 | 4.92M |
| 2026-09-28 | $3.86 | -1.78% | $3.87 | $3.92 | $3.78 | 3.23M |
| 2026-09-25 | $3.93 | -1.75% | $3.99 | $4.08 | $3.93 | 2.53M |
| 2026-09-24 | $4.00 | -1.60% | $4.00 | $4.10 | $3.98 | 3.65M |
| 2026-09-23 | $4.07 | -7.82% | $4.30 | $4.33 | $4.04 | 4.58M |
| 2026-09-22 | $4.41 | +6.52% | $4.16 | $4.48 | $4.05 | 5.19M |
| 2026-09-21 | $4.14 | +9.52% | $3.94 | $4.20 | $3.89 | 6.52M |
| 2026-09-18 | $3.78 | +1.07% | $3.76 | $3.82 | $3.65 | 4.18M |
| 2026-09-17 | $3.74 | +3.03% | $3.74 | $3.83 | $3.72 | 3.69M |
| 2026-09-16 | $3.63 | -3.20% | $3.89 | $3.89 | $3.55 | 5.50M |
| 2026-09-15 | $3.75 | -2.09% | $3.81 | $3.85 | $3.70 | 6.10M |
| 2026-09-14 | $3.83 | -2.67% | $3.85 | $3.93 | $3.81 | 4.62M |
| 2026-09-11 | $3.93 | -1.87% | $4.02 | $4.09 | $3.93 | 3.53M |
| 2026-09-10 | $4.01 | -6.31% | $4.17 | $4.19 | $4.01 | 4.91M |
| 2026-09-09 | $4.28 | -3.39% | $4.43 | $4.45 | $4.23 | 3.58M |
| 2026-09-08 | $4.43 | -0.23% | $4.47 | $4.59 | $4.40 | 5.03M |
| 2026-09-04 | $4.44 | +0.91% | $4.42 | $4.54 | $4.36 | 4.11M |
| 2026-09-03 | $4.40 | -4.14% | $4.68 | $4.72 | $4.38 | 4.79M |
| 2026-09-02 | $4.59 | +3.03% | $4.50 | $4.72 | $4.49 | 4.73M |
| 2026-09-01 | $4.45 | -6.60% | $4.63 | $4.68 | $4.42 | 5.97M |
| 2026-08-31 | $4.77 | -0.83% | $4.74 | $4.80 | $4.61 | 6.99M |
| 2026-08-28 | $4.81 | -5.50% | $5.18 | $5.38 | $4.75 | 8.52M |
| 2026-08-27 | $5.09 | +1.60% | $5.03 | $5.15 | $4.95 | 8.33M |
| 2026-08-26 | $5.01 | +1.01% | $4.92 | $5.05 | $4.75 | 9.47M |
| 2026-08-25 | $4.96 | +4.75% | $4.76 | $4.99 | $4.68 | 7.14M |
| 2026-08-24 | $4.74 | -1.15% | $4.63 | $4.77 | $4.41 | 8.79M |
| 2026-08-21 | $4.79 | +20.65% | $4.10 | $5.00 | $4.10 | 20.85M |
| 2026-08-20 | $3.97 | 0.00% | $3.92 | $3.98 | $3.76 | 4.25M |
| 2026-08-19 | $3.97 | +1.28% | $3.93 | $3.98 | $3.76 | 7.23M |
| 2026-08-18 | $3.92 | +3.98% | $3.72 | $4.07 | $3.71 | 6.55M |
| 2026-08-17 | $3.77 | -5.99% | $4.05 | $4.08 | $3.65 | 10.10M |
| 2026-08-14 | $4.01 | -9.07% | $4.22 | $4.24 | $3.89 | 9.29M |
| 2026-08-13 | $4.41 | -1.34% | $4.42 | $4.53 | $4.35 | 4.28M |
| 2026-08-12 | $4.47 | -1.76% | $4.59 | $4.63 | $4.40 | 4.21M |
| 2026-08-11 | $4.55 | +2.71% | $4.38 | $4.56 | $4.33 | 3.37M |
| 2026-08-10 | $4.43 | -3.06% | $4.56 | $4.59 | $4.40 | 4.48M |
| 2026-08-07 | $4.57 | +10.92% | $4.45 | $4.74 | $4.32 | 11.87M |
| 2026-08-06 | $4.12 | +2.49% | $4.00 | $4.21 | $3.93 | 4.09M |
| 2026-08-05 | $4.02 | +1.77% | $4.03 | $4.14 | $3.92 | 4.59M |
| 2026-08-04 | $3.95 | +7.63% | $3.85 | $4.02 | $3.77 | 4.31M |
| 2026-08-03 | $3.67 | +3.09% | $3.55 | $3.69 | $3.47 | 3.31M |
| 2026-07-31 | $3.56 | -1.66% | $3.66 | $3.74 | $3.53 | 3.24M |
| 2026-07-30 | $3.62 | +4.93% | $3.54 | $3.67 | $3.50 | 3.86M |
| 2026-07-29 | $3.45 | -3.90% | $3.63 | $3.63 | $3.40 | 4.92M |
| 2026-07-28 | $3.59 | -5.03% | $3.69 | $3.69 | $3.44 | 4.72M |
| 2026-07-27 | $3.78 | +3.00% | $3.73 | $3.90 | $3.65 | 3.42M |
| 2026-07-24 | $3.67 | -3.67% | $3.83 | $3.83 | $3.65 | 4.16M |
| 2026-07-23 | $3.81 | -3.05% | $3.85 | $3.96 | $3.78 | 2.39M |
| 2026-07-22 | $3.93 | -2.24% | $4.00 | $4.06 | $3.89 | 2.61M |
| 2026-07-21 | $4.02 | +8.06% | $3.83 | $4.06 | $3.81 | 3.73M |
| 2026-07-20 | $3.72 | -0.53% | $3.78 | $3.80 | $3.63 | 3.55M |
| 2026-07-17 | $3.74 | -0.53% | $3.64 | $3.83 | $3.57 | 3.43M |
| 2026-07-16 | $3.76 | -8.52% | $3.98 | $4.00 | $3.71 | 6.57M |
| 2026-07-15 | $4.11 | -1.67% | $4.19 | $4.27 | $3.98 | 3.49M |
| 2026-07-14 | $4.18 | +4.76% | $4.08 | $4.25 | $4.04 | 3.02M |
| 2026-07-13 | $3.99 | -5.23% | $4.13 | $4.20 | $3.93 | 3.85M |
| 2026-07-10 | $4.21 | +1.45% | $4.17 | $4.30 | $4.07 | 3.17M |
| 2026-07-09 | $4.15 | +3.23% | $4.04 | $4.22 | $4.01 | 3.73M |
| 2026-07-08 | $4.02 | -0.50% | $3.93 | $4.06 | $3.84 | 6.24M |
| 2026-07-07 | $4.04 | -4.72% | $4.18 | $4.18 | $3.87 | 8.13M |
| 2026-07-06 | $4.24 | +0.24% | $4.24 | $4.35 | $4.20 | 3.45M |
| 2026-07-02 | $4.23 | -2.98% | $4.40 | $4.58 | $4.17 | 4.20M |
| 2026-07-01 | $4.36 | -1.58% | $4.36 | $4.54 | $4.34 | 3.61M |
| 2026-06-30 | $4.43 | +4.73% | $4.30 | $4.50 | $4.26 | 4.30M |
| 2026-06-29 | $4.23 | -0.47% | $4.26 | $4.35 | $4.11 | 4.54M |
| 2026-06-26 | $4.25 | -4.28% | $4.33 | $4.43 | $4.18 | 8.85M |
| 2026-06-25 | $4.44 | -2.63% | $4.60 | $4.68 | $4.39 | 3.93M |
| 2026-06-24 | $4.56 | -5.39% | $4.75 | $4.75 | $4.45 | 5.79M |
| 2026-06-23 | $4.82 | -2.63% | $4.83 | $5.04 | $4.79 | 4.21M |
| 2026-06-22 | $4.95 | -3.51% | $5.05 | $5.22 | $4.93 | 5.11M |
| 2026-06-18 | $5.13 | +0.39% | $5.16 | $5.22 | $5.00 | 3.90M |
| 2026-06-17 | $5.11 | -1.54% | $5.19 | $5.42 | $5.11 | 4.51M |
| 2026-06-16 | $5.19 | -2.81% | $5.34 | $5.43 | $5.18 | 4.81M |
| 2026-06-15 | $5.34 | -1.66% | $5.74 | $5.79 | $5.33 | 5.59M |
| 2026-06-12 | $5.43 | +5.85% | $5.16 | $5.82 | $5.14 | 10.12M |
| 2026-06-11 | $5.13 | +6.21% | $4.86 | $5.14 | $4.84 | 5.29M |
| 2026-06-10 | $4.83 | -3.59% | $4.93 | $5.05 | $4.80 | 6.43M |
| 2026-06-09 | $5.01 | -1.96% | $5.17 | $5.20 | $4.78 | 7.19M |
| 2026-06-08 | $5.11 | -0.20% | $5.29 | $5.30 | $5.07 | 4.42M |
| 2026-06-05 | $5.12 | -14.52% | $5.81 | $5.85 | $5.08 | 8.72M |
| 2026-06-04 | $5.99 | -2.12% | $6.06 | $6.18 | $5.85 | 5.69M |
| 2026-06-03 | $6.12 | -5.70% | $6.34 | $6.39 | $6.04 | 7.28M |
| 2026-06-02 | $6.49 | +2.04% | $6.36 | $6.64 | $6.25 | 5.75M |
| 2026-06-01 | $6.36 | +5.12% | $6.01 | $6.60 | $5.98 | 7.69M |
| 2026-05-29 | $6.05 | -1.79% | $6.18 | $6.24 | $5.85 | 6.43M |
| 2026-05-28 | $6.16 | +7.88% | $5.67 | $6.59 | $5.63 | 12.02M |
| 2026-05-27 | $5.71 | +1.42% | $5.54 | $5.78 | $5.42 | 4.95M |
| 2026-05-26 | $5.63 | +4.26% | $5.52 | $5.72 | $5.43 | 5.63M |