TMC the metals company Inc. TMC
2.31 USD +0.01 (+0.43%)
Regular-session close
2.32 +0.01 +0.43%
After hours · Nov 13, 7:32 PM ET
2.24 Day range 2.56
2.07 52-week range 9.44
- YTD
- -62.56%
- 1 year
- -55.32%
TMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.55 | 2.56 | 2.24 | 2.31 | +0.01 | +0.43% | 5,040,273 |
| Nov 12, 2026 | 2.38 | 2.46 | 2.30 | 2.30 | -0.15 | -6.12% | 5,259,300 |
| Nov 11, 2026 | 2.52 | 2.57 | 2.45 | 2.45 | +0.03 | +1.24% | 3,411,600 |
| Nov 10, 2026 | 2.54 | 2.59 | 2.37 | 2.42 | -0.20 | -7.63% | 3,792,700 |
| Nov 9, 2026 | 2.39 | 2.67 | 2.31 | 2.62 | +0.35 | +15.42% | 5,429,800 |
| Nov 6, 2026 | 2.10 | 2.27 | 2.03 | 2.27 | +0.20 | +9.66% | 4,849,500 |
| Nov 5, 2026 | 2.26 | 2.29 | 1.91 | 2.07 | -0.24 | -10.39% | 7,673,300 |
| Nov 4, 2026 | 2.35 | 2.41 | 2.27 | 2.31 | 0.00 | 0.00% | 6,254,900 |
| Nov 3, 2026 | 2.36 | 2.42 | 2.25 | 2.31 | -0.02 | -0.86% | 4,728,000 |
| Nov 2, 2026 | 2.64 | 2.69 | 2.32 | 2.33 | -0.27 | -10.38% | 3,998,400 |
| Oct 30, 2026 | 2.72 | 2.72 | 2.52 | 2.60 | -0.24 | -8.45% | 3,571,500 |
| Oct 29, 2026 | 2.74 | 2.97 | 2.71 | 2.84 | +0.04 | +1.43% | 5,247,900 |
| Oct 28, 2026 | 2.78 | 2.81 | 2.61 | 2.80 | +0.05 | +1.82% | 4,114,800 |
| Oct 27, 2026 | 2.44 | 2.77 | 2.42 | 2.75 | +0.36 | +15.06% | 4,373,500 |
| Oct 26, 2026 | 2.44 | 2.45 | 2.34 | 2.39 | -0.04 | -1.65% | 3,036,400 |
| Oct 23, 2026 | 2.47 | 2.48 | 2.39 | 2.43 | -0.04 | -1.62% | 3,411,200 |
| Oct 22, 2026 | 2.56 | 2.62 | 2.41 | 2.47 | -0.18 | -6.79% | 4,188,600 |
| Oct 21, 2026 | 2.65 | 2.79 | 2.63 | 2.65 | +0.03 | +1.15% | 4,764,100 |
| Oct 20, 2026 | 2.59 | 2.68 | 2.53 | 2.62 | 0.00 | 0.00% | 3,266,400 |
| Oct 19, 2026 | 2.66 | 2.66 | 2.54 | 2.62 | +0.04 | +1.55% | 3,597,600 |
| Oct 16, 2026 | 2.70 | 2.72 | 2.54 | 2.58 | -0.09 | -3.37% | 3,730,800 |
| Oct 15, 2026 | 2.56 | 2.68 | 2.47 | 2.67 | +0.04 | +1.52% | 9,497,500 |
| Oct 14, 2026 | 2.73 | 2.77 | 2.56 | 2.63 | -0.19 | -6.74% | 6,758,300 |
| Oct 13, 2026 | 2.84 | 2.87 | 2.72 | 2.82 | -0.06 | -2.08% | 7,664,200 |
| Oct 12, 2026 | 3.33 | 3.33 | 2.87 | 2.88 | -0.48 | -14.29% | 13,351,800 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.32 | 3.36 | -0.07 | -2.04% | 4,238,600 |
| Oct 8, 2026 | 3.50 | 3.51 | 3.31 | 3.43 | -0.09 | -2.56% | 5,459,700 |
| Oct 7, 2026 | 3.63 | 3.64 | 3.52 | 3.52 | -0.18 | -4.86% | 4,413,500 |
| Oct 6, 2026 | 3.82 | 3.83 | 3.67 | 3.70 | -0.07 | -1.86% | 3,847,300 |
| Oct 5, 2026 | 3.80 | 3.83 | 3.71 | 3.77 | -0.02 | -0.53% | 3,432,100 |
| Oct 2, 2026 | 3.86 | 3.88 | 3.74 | 3.79 | +0.03 | +0.80% | 3,674,100 |
| Oct 1, 2026 | 3.82 | 3.86 | 3.70 | 3.76 | -0.08 | -2.08% | 3,977,900 |
| Sep 30, 2026 | 3.83 | 4.13 | 3.82 | 3.84 | +0.10 | +2.67% | 6,044,800 |
| Sep 29, 2026 | 3.97 | 3.98 | 3.72 | 3.74 | -0.12 | -3.11% | 4,922,700 |
| Sep 28, 2026 | 3.87 | 3.92 | 3.78 | 3.86 | -0.07 | -1.78% | 3,229,000 |
| Sep 25, 2026 | 3.99 | 4.08 | 3.93 | 3.93 | -0.07 | -1.75% | 2,531,600 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | -0.07 | -1.72% | 3,647,800 |
| Sep 23, 2026 | 4.30 | 4.33 | 4.04 | 4.07 | -0.34 | -7.71% | 4,582,100 |
| Sep 22, 2026 | 4.16 | 4.48 | 4.05 | 4.41 | +0.27 | +6.52% | 5,185,800 |
| Sep 21, 2026 | 3.94 | 4.20 | 3.89 | 4.14 | +0.36 | +9.52% | 6,516,500 |
| Sep 18, 2026 | 3.76 | 3.82 | 3.65 | 3.78 | +0.04 | +1.07% | 4,175,900 |
| Sep 17, 2026 | 3.74 | 3.83 | 3.72 | 3.74 | +0.11 | +3.03% | 3,687,500 |
| Sep 16, 2026 | 3.89 | 3.89 | 3.55 | 3.63 | -0.12 | -3.20% | 5,497,700 |
| Sep 15, 2026 | 3.81 | 3.85 | 3.70 | 3.75 | -0.08 | -2.09% | 6,096,300 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | -0.10 | -2.54% | 4,623,200 |
| Sep 11, 2026 | 4.02 | 4.09 | 3.93 | 3.93 | -0.08 | -2.00% | 3,533,600 |
| Sep 10, 2026 | 4.17 | 4.19 | 4.01 | 4.01 | -0.27 | -6.31% | 4,908,600 |
| Sep 9, 2026 | 4.43 | 4.45 | 4.23 | 4.28 | -0.15 | -3.39% | 3,575,400 |
| Sep 8, 2026 | 4.47 | 4.59 | 4.40 | 4.43 | -0.01 | -0.23% | 5,029,700 |
| Sep 4, 2026 | 4.42 | 4.54 | 4.36 | 4.44 | +0.04 | +0.91% | 4,106,100 |
| Sep 3, 2026 | 4.68 | 4.72 | 4.38 | 4.40 | -0.19 | -4.14% | 4,786,000 |
| Sep 2, 2026 | 4.50 | 4.72 | 4.49 | 4.59 | +0.14 | +3.15% | 4,725,400 |
| Sep 1, 2026 | 4.63 | 4.68 | 4.42 | 4.45 | -0.32 | -6.71% | 5,966,600 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.61 | 4.77 | -0.04 | -0.83% | 6,985,900 |
| Aug 28, 2026 | 5.18 | 5.38 | 4.75 | 4.81 | -0.28 | -5.50% | 8,524,100 |
| Aug 27, 2026 | 5.03 | 5.15 | 4.95 | 5.09 | +0.08 | +1.60% | 8,334,800 |
| Aug 26, 2026 | 4.92 | 5.05 | 4.75 | 5.01 | +0.05 | +1.01% | 9,473,300 |
| Aug 25, 2026 | 4.76 | 4.99 | 4.68 | 4.96 | +0.22 | +4.64% | 7,139,600 |
| Aug 24, 2026 | 4.63 | 4.77 | 4.41 | 4.74 | -0.05 | -1.04% | 8,789,100 |
| Aug 21, 2026 | 4.10 | 5.00 | 4.10 | 4.79 | +0.82 | +20.65% | 20,846,800 |
| Aug 20, 2026 | 3.92 | 3.98 | 3.76 | 3.97 | 0.00 | 0.00% | 4,253,900 |
| Aug 19, 2026 | 3.93 | 3.98 | 3.76 | 3.97 | +0.05 | +1.28% | 7,232,400 |
| Aug 18, 2026 | 3.72 | 4.07 | 3.71 | 3.92 | +0.15 | +3.98% | 6,553,800 |
| Aug 17, 2026 | 4.05 | 4.08 | 3.65 | 3.77 | -0.24 | -5.99% | 10,095,700 |
| Aug 14, 2026 | 4.22 | 4.24 | 3.89 | 4.01 | -0.40 | -9.07% | 9,287,200 |
65 days, newest first. Daily bars as drawn on the TMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.