TMC the metals company Inc. (TMC)
NASDAQ:TMC
Want to see TMC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
5.02
5.30
4.99
5.24
5.24
+6.50%
4,149,915
0.77
Apr 29, 2026
5.08
5.10
4.87
4.92
4.92
-2.77%
2,509,475
0.45
Apr 28, 2026
5.09
5.26
4.93
5.06
5.06
-2.69%
2,687,626
0.47
Apr 27, 2026
5.02
5.29
5.01
5.20
5.20
+1.76%
3,371,161
0.58
Apr 24, 2026
5.32
5.34
5.04
5.11
5.11
-2.48%
3,303,380
0.56
Apr 23, 2026
5.65
5.73
5.16
5.24
5.24
-8.71%
5,319,897
0.85
Apr 22, 2026
5.55
5.83
5.51
5.74
5.74
+7.49%
5,877,840
0.89
Apr 21, 2026
5.65
5.75
5.31
5.34
5.34
-5.65%
5,074,217
0.72
Apr 20, 2026
5.25
5.73
5.23
5.66
5.66
+6.39%
5,604,220
0.77
Apr 17, 2026
5.47
5.57
5.25
5.32
5.32
+3.10%
6,978,829
0.96
Apr 16, 2026
5.42
5.43
5.12
5.16
5.16
+0.78%
5,229,764
0.72
Apr 15, 2026
4.76
5.18
4.75
5.12
5.12
+8.47%
6,471,386
0.90
Apr 14, 2026
4.72
4.81
4.67
4.72
4.72
+2.16%
3,425,783
0.47
Apr 13, 2026
4.28
4.68
4.24
4.62
4.62
+6.45%
4,122,764
0.56
Apr 10, 2026
4.45
4.54
4.30
4.34
4.34
-1.81%
3,562,647
0.48
Apr 09, 2026
4.65
4.69
4.37
4.42
4.42
-5.56%
4,168,297
0.55
Apr 08, 2026
4.86
4.88
4.59
4.68
4.68
+6.12%
4,954,019
0.66
Apr 07, 2026
4.55
4.60
4.27
4.41
4.41
-3.92%
4,797,137
0.64
Apr 06, 2026
4.59
4.65
4.50
4.59
4.59
0.00%
3,411,036
0.45
Apr 03, 2026
4.28
4.61
4.26
4.59
4.59
0.00%
0
0.00
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
Rows: