5 DAY PERFORMANCE
-8.75%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-26.97%
6 MONTH PERFORMANCE
-31.53%
YEAR-TO-DATE PERFORMANCE
-32.41%
1 YEAR PERFORMANCE
-22.92%
TMC the metals company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.22 | $4.20 (-0.59%) | $4.24 | $4.09 | 1.39 M | |
| 08/13/2026 | $4.42 | $4.41 (-0.23%) | $4.53 | $4.35 | 4.28 M | $1,419.47 B |
| 08/12/2026 | $4.59 | $4.47 (-2.61%) | $4.63 | $4.40 | 4.21 M | $1,438.78 B |
| 08/11/2026 | $4.38 | $4.55 (3.88%) | $4.56 | $4.33 | 3.37 M | $1,464.53 B |
| 08/10/2026 | $4.56 | $4.43 (-2.85%) | $4.59 | $4.40 | 4.48 M | $1,425.91 B |
| 08/07/2026 | $4.45 | $4.57 (2.7%) | $4.74 | $4.32 | 11.87 M | $1,470.97 B |
| 08/06/2026 | $4.00 | $4.12 (3%) | $4.21 | $3.93 | 4.09 M | $1,326.13 B |
| 08/05/2026 | $4.03 | $4.02 (-0.25%) | $4.14 | $3.93 | 4.59 M | $1,293.94 B |
| 08/04/2026 | $3.85 | $3.95 (2.6%) | $4.02 | $3.77 | 4.31 M | $1,271.41 B |
| 08/03/2026 | $3.55 | $3.67 (3.38%) | $3.69 | $3.48 | 3.31 M | $1,181.28 B |
| 07/31/2026 | $3.67 | $3.56 (-3%) | $3.74 | $3.53 | 3.24 M | $1,145.88 B |
| 07/30/2026 | $3.54 | $3.62 (2.26%) | $3.67 | $3.50 | 3.87 M | $1,165.19 B |
| 07/29/2026 | $3.63 | $3.45 (-4.96%) | $3.63 | $3.40 | 4.92 M | $1,110.47 B |
| 07/28/2026 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.45 | 4.72 M | $1,155.53 B |
| 07/27/2026 | $3.73 | $3.78 (1.34%) | $3.90 | $3.65 | 3.43 M | $1,216.69 B |
| 07/24/2026 | $3.83 | $3.67 (-4.18%) | $3.83 | $3.65 | 4.16 M | $1,181.28 B |
| 07/23/2026 | $3.85 | $3.81 (-1.04%) | $3.96 | $3.78 | 2.39 M | $1,226.34 B |
| 07/22/2026 | $4.00 | $3.93 (-1.75%) | $4.06 | $3.89 | 2.61 M | $1,264.97 B |
| 07/21/2026 | $3.83 | $4.02 (4.96%) | $4.06 | $3.81 | 3.73 M | $1,293.94 B |
| 07/20/2026 | $3.78 | $3.72 (-1.59%) | $3.80 | $3.63 | 3.55 M | $1,197.38 B |
| 07/17/2026 | $3.64 | $3.74 (2.75%) | $3.83 | $3.57 | 3.43 M | $1,203.81 B |
| 07/16/2026 | $3.98 | $3.76 (-5.53%) | $4.00 | $3.71 | 6.57 M | $1,210.25 B |
| 07/15/2026 | $4.19 | $4.11 (-1.91%) | $4.27 | $3.98 | 3.49 M | $1,322.91 B |
| 07/14/2026 | $4.08 | $4.18 (2.45%) | $4.25 | $4.04 | 3.02 M | $1,345.44 B |
| 07/13/2026 | $4.13 | $3.99 (-3.39%) | $4.20 | $3.93 | 3.85 M | $1,284.28 B |
| 07/10/2026 | $4.17 | $4.21 (0.96%) | $4.30 | $4.07 | 3.17 M | $1,355.09 B |
| 07/09/2026 | $4.04 | $4.15 (2.72%) | $4.22 | $4.01 | 3.73 M | $1,335.78 B |
| 07/08/2026 | $3.94 | $4.02 (2.03%) | $4.06 | $3.84 | 6.24 M | $1,293.94 B |
| 07/07/2026 | $4.18 | $4.04 (-3.35%) | $4.18 | $3.87 | 8.13 M | $1,300.38 B |
| 07/06/2026 | $4.24 | $4.24 (0%) | $4.35 | $4.21 | 3.45 M | $1,364.75 B |
| 07/02/2026 | $4.40 | $4.23 (-3.86%) | $4.58 | $4.17 | 4.21 M | $1,361.53 B |
| 07/01/2026 | $4.36 | $4.36 (0%) | $4.54 | $4.34 | 3.61 M | $1,403.38 B |
| 06/30/2026 | $4.30 | $4.43 (3.02%) | $4.50 | $4.26 | 4.30 M | $1,425.91 B |
| 06/29/2026 | $4.26 | $4.23 (-0.7%) | $4.35 | $4.11 | 4.54 M | $1,361.53 B |
| 06/26/2026 | $4.33 | $4.25 (-1.85%) | $4.43 | $4.18 | 8.85 M | $1,367.97 B |
| 06/25/2026 | $4.60 | $4.44 (-3.48%) | $4.68 | $4.39 | 3.94 M | $1,429.13 B |
| 06/24/2026 | $4.75 | $4.56 (-4%) | $4.75 | $4.46 | 5.79 M | $1,467.75 B |
| 06/23/2026 | $4.83 | $4.82 (-0.21%) | $5.04 | $4.79 | 4.21 M | $1,551.44 B |
| 06/22/2026 | $5.05 | $4.95 (-1.98%) | $5.22 | $4.93 | 5.11 M | $1,593.28 B |
| 06/18/2026 | $5.16 | $5.13 (-0.58%) | $5.22 | $5.00 | 3.90 M | $1,651.22 B |
| 06/17/2026 | $5.19 | $5.11 (-1.54%) | $5.42 | $5.11 | 4.51 M | $1,644.78 B |
| 06/16/2026 | $5.35 | $5.19 (-2.99%) | $5.43 | $5.18 | 4.81 M | $1,670.53 B |
| 06/15/2026 | $5.74 | $5.34 (-6.97%) | $5.79 | $5.33 | 5.59 M | $1,718.81 B |
| 06/12/2026 | $5.16 | $5.43 (5.23%) | $5.82 | $5.14 | 10.14 M | $1,747.78 B |
| 06/11/2026 | $4.86 | $5.13 (5.56%) | $5.14 | $4.84 | 5.29 M | $1,651.22 B |
| 06/10/2026 | $4.93 | $4.83 (-2.03%) | $5.05 | $4.80 | 6.43 M | $1,554.66 B |
| 06/09/2026 | $5.17 | $5.01 (-3.09%) | $5.20 | $4.78 | 7.19 M | $1,612.59 B |
| 06/08/2026 | $5.29 | $5.11 (-3.4%) | $5.30 | $5.07 | 4.42 M | $1,644.78 B |
| 06/05/2026 | $5.81 | $5.12 (-11.88%) | $5.85 | $5.08 | 8.72 M | $1,648.00 B |
| 06/04/2026 | $6.06 | $5.99 (-1.16%) | $6.18 | $5.85 | 5.69 M | $1,928.03 B |
| 06/03/2026 | $6.35 | $6.12 (-3.62%) | $6.39 | $6.04 | 7.28 M | $1,969.88 B |
| 06/02/2026 | $6.36 | $6.49 (2.04%) | $6.64 | $6.25 | 5.75 M | $2,088.97 B |
| 06/01/2026 | $6.02 | $6.36 (5.65%) | $6.60 | $5.98 | 7.69 M | $2,047.13 B |
| 05/29/2026 | $6.19 | $6.05 (-2.26%) | $6.24 | $5.85 | 6.43 M | $1,947.34 B |
| 05/28/2026 | $5.67 | $6.16 (8.64%) | $6.59 | $5.62 | 12.02 M | $1,982.75 B |
| 05/27/2026 | $5.54 | $5.71 (3.07%) | $5.78 | $5.42 | 4.95 M | $1,837.91 B |
| 05/26/2026 | $5.52 | $5.63 (1.99%) | $5.73 | $5.43 | 5.64 M | $1,812.16 B |
| 05/22/2026 | $5.30 | $5.40 (1.89%) | $5.61 | $5.29 | 5.86 M | $1,738.13 B |
| 05/21/2026 | $5.08 | $5.26 (3.54%) | $5.34 | $5.07 | 4.89 M | $1,693.06 B |
| 05/20/2026 | $5.10 | $5.10 (0%) | $5.14 | $4.93 | 4.71 M | $1,641.56 B |
| 05/19/2026 | $5.05 | $5.01 (-0.79%) | $5.10 | $4.84 | 5.21 M | $1,612.59 B |
| 05/18/2026 | $5.42 | $5.16 (-4.8%) | $5.46 | $5.04 | 6.25 M | $1,660.88 B |
| 05/15/2026 | $5.63 | $5.42 (-3.73%) | $5.70 | $5.38 | 5.47 M | $1,744.56 B |
| 05/14/2026 | $5.65 | $5.71 (1.06%) | $5.84 | $5.31 | 6.59 M | $1,837.91 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.
