TMC the metals company Inc. (TMC)
NASDAQ:TMC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
4.28
4.61
4.26
4.59
4.59
+1.77%
4,943,373
0.63
Apr 01, 2026
4.79
4.89
4.48
4.51
4.51
-3.43%
6,033,943
0.77
Mar 31, 2026
4.16
4.68
4.06
4.67
4.67
+13.90%
8,052,980
1.04
Mar 30, 2026
4.26
4.30
3.93
4.10
4.10
-3.98%
9,251,387
1.20
Mar 27, 2026
4.52
4.75
4.16
4.27
4.27
-7.38%
10,271,290
1.34
Mar 26, 2026
4.45
4.66
4.40
4.61
4.61
+0.44%
7,718,096
1.00
Mar 25, 2026
4.83
4.88
4.40
4.59
4.59
-1.92%
14,986,080
1.98
Mar 24, 2026
4.97
5.04
4.60
4.68
4.68
-7.51%
10,853,100
1.44
Mar 23, 2026
5.15
5.18
4.92
5.06
5.06
+0.60%
6,171,226
0.82
Mar 20, 2026
5.44
5.50
4.89
5.03
5.03
-8.71%
9,797,711
1.29
Mar 19, 2026
5.59
5.65
5.29
5.51
5.51
-4.51%
5,451,687
0.72
Mar 18, 2026
5.95
6.03
5.74
5.77
5.77
-4.94%
4,444,579
0.58
Mar 17, 2026
6.08
6.22
6.00
6.07
6.07
-0.33%
2,689,113
0.35
Mar 16, 2026
6.04
6.18
5.86
6.09
6.09
+2.01%
3,439,205
0.44
Mar 13, 2026
6.25
6.39
5.85
5.97
5.97
-4.33%
3,896,749
0.50
Mar 12, 2026
6.35
6.40
6.11
6.24
6.24
-2.80%
2,229,445
0.28
Mar 11, 2026
6.28
6.49
6.18
6.42
6.42
+0.63%
3,365,157
0.42
Mar 10, 2026
6.26
6.54
6.21
6.38
6.38
+1.75%
4,442,590
0.55
Mar 09, 2026
5.73
6.29
5.72
6.27
6.27
+9.42%
6,370,585
0.78
Mar 06, 2026
5.81
5.99
5.54
5.73
5.73
-3.86%
5,543,698
0.68
Mar 05, 2026
5.99
6.14
5.76
5.96
5.96
-1.65%
3,811,793
0.46
Mar 04, 2026
6.15
6.26
6.06
6.06
6.06
-0.98%
3,016,465
0.36
Mar 03, 2026
6.00
6.23
5.86
6.12
6.12
-4.08%
4,693,882
0.54
Mar 02, 2026
6.07
6.46
5.99
6.38
6.38
+1.75%
5,061,706
0.58
Feb 27, 2026
6.42
6.48
6.08
6.27
6.27
-5.00%
4,899,067
0.55
Feb 26, 2026
6.32
6.67
6.28
6.60
6.60
+3.29%
3,890,882
0.42
Feb 25, 2026
6.50
6.52
6.38
6.39
6.39
+0.47%
2,976,010
0.32
Feb 24, 2026
5.98
6.43
5.86
6.36
6.36
+4.78%
4,101,931
0.45
Feb 23, 2026
5.83
6.14
5.76
6.07
6.07
+3.41%
4,128,293
0.45
Feb 20, 2026
5.94
6.10
5.79
5.87
5.87
-2.81%
4,169,253
0.45
Feb 19, 2026
5.79
6.11
5.67
6.04
6.04
+2.37%
3,894,702
0.41
Feb 18, 2026
5.85
6.07
5.78
5.90
5.90
+1.20%
4,333,284
0.45
Feb 17, 2026
5.88
5.96
5.58
5.83
5.83
-4.27%
5,222,938
0.54
Feb 16, 2026
6.20
6.34
6.00
6.09
6.09
0.00%
0
0.00
Feb 13, 2026
6.20
6.34
6.00
6.09
6.09
-1.46%
4,742,884
0.48
Feb 12, 2026
6.49
6.49
6.09
6.18
6.18
-4.78%
4,966,522
0.51
Feb 11, 2026
6.56
6.61
6.14
6.49
6.49
-2.26%
4,976,693
0.51
Feb 10, 2026
6.58
6.58
6.33
6.40
6.40
-3.61%
4,773,037
0.49
Feb 09, 2026
6.45
6.67
6.13
6.64
6.64
+3.59%
6,286,687
0.64
Feb 06, 2026
6.02
6.45
5.93
6.41
6.41
+13.45%
8,774,081
0.89
Feb 05, 2026
6.28
6.42
5.63
5.65
5.65
-13.48%
12,268,590
1.26
Feb 04, 2026
7.20
7.20
6.23
6.53
6.53
-8.29%
11,002,660
1.14
Feb 03, 2026
6.91
7.19
6.65
7.12
7.12
+7.47%
9,049,328
0.94
Feb 02, 2026
6.96
7.25
6.56
6.63
6.63
+0.08%
8,328,868
0.87
Jan 30, 2026
7.22
7.44
6.60
6.62
6.62
-11.85%
12,049,100
1.27
Jan 29, 2026
8.10
8.14
7.31
7.51
7.51
-10.70%
11,101,760
1.18
Jan 28, 2026
8.13
8.57
7.94
8.41
8.41
+4.47%
11,463,720
1.23
Jan 27, 2026
7.87
8.15
7.45
8.05
8.05
+3.60%
10,848,060
1.17
Jan 26, 2026
9.75
9.75
7.53
7.77
7.77
-17.69%
27,978,449
3.14
Jan 23, 2026
8.81
9.67
8.51
9.44
9.44
+13.46%
23,777,840
2.77
Rows: