Education
About Us
Working with TipRanks
Follow Us
TMC the metals company Inc. (TMC)
NASDAQ:TMC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
6.90
7.14
6.79
6.92
6.92
+1.91%
7,379,421
0.73
Dec 17, 2025
6.90
7.23
6.75
6.79
6.79
-1.31%
9,446,890
0.94
Dec 16, 2025
6.45
6.91
6.37
6.88
6.88
+6.17%
6,192,129
0.62
Dec 15, 2025
6.76
6.98
6.29
6.48
6.48
-2.41%
8,910,161
0.89
Dec 12, 2025
7.29
7.35
6.63
6.64
6.64
-9.91%
6,312,740
0.63
Dec 11, 2025
6.83
7.71
6.77
7.37
7.37
+7.59%
8,252,978
0.83
Dec 10, 2025
7.70
7.70
6.83
6.85
6.85
-11.50%
7,928,524
0.80
Dec 09, 2025
7.60
7.86
7.35
7.74
7.74
-0.77%
5,847,717
0.59
Dec 08, 2025
7.61
8.14
7.59
7.80
7.80
+2.77%
9,863,591
1.01
Dec 05, 2025
7.74
7.89
7.57
7.59
7.59
-2.69%
6,135,868
0.63
Dec 04, 2025
7.43
8.08
7.30
7.80
7.80
+1.04%
10,816,790
1.11
Dec 03, 2025
7.23
7.75
7.01
7.72
7.72
+4.32%
11,020,070
1.14
Dec 02, 2025
6.77
7.64
6.72
7.40
7.40
+17.74%
23,049,760
2.43
Dec 01, 2025
6.61
6.66
6.26
6.29
6.28
-9.70%
11,619,600
1.23
Nov 28, 2025
6.56
7.07
6.28
6.96
6.96
+19.38%
17,733,539
1.89
Nov 26, 2025
5.53
5.98
5.47
5.83
5.83
+7.37%
16,260,280
1.76
Nov 25, 2025
5.32
5.44
5.03
5.43
5.43
+1.69%
4,461,081
0.48
Nov 24, 2025
5.23
5.38
5.15
5.34
5.34
+3.29%
4,197,811
0.45
Nov 21, 2025
5.18
5.22
4.87
5.17
5.17
-0.77%
5,792,363
0.61
Nov 20, 2025
5.49
5.99
5.20
5.21
5.21
-2.62%
9,546,498
1.01
Nov 19, 2025
5.76
5.87
5.34
5.35
5.35
-1.29%
14,352,600
1.53
Nov 18, 2025
4.85
5.45
4.79
5.42
5.42
+10.95%
11,619,430
1.25
Nov 17, 2025
5.07
5.07
4.75
4.89
4.88
-3.84%
5,825,015
0.62
Nov 14, 2025
4.96
5.12
4.80
5.08
5.08
-1.74%
9,796,592
1.05
Nov 13, 2025
5.65
5.67
5.14
5.17
5.17
-8.33%
7,080,003
0.75
Nov 12, 2025
5.86
5.88
5.49
5.64
5.64
-3.26%
4,284,777
0.45
Nov 11, 2025
5.82
5.89
5.61
5.83
5.83
-1.35%
4,969,265
0.52
Nov 10, 2025
6.05
6.14
5.90
5.91
5.91
+3.14%
5,322,408
0.56
Nov 07, 2025
5.31
5.76
5.29
5.73
5.73
+3.62%
8,499,583
0.89
Nov 06, 2025
6.11
6.12
5.50
5.53
5.53
-7.83%
8,908,625
0.94
Nov 05, 2025
6.02
6.11
5.89
6.00
6.00
+0.17%
5,285,564
0.56
Nov 04, 2025
6.03
6.27
5.92
5.99
5.99
-6.33%
5,894,454
0.62
Nov 03, 2025
7.05
7.05
6.26
6.40
6.40
-9.55%
8,004,884
0.83
Oct 31, 2025
7.16
7.21
6.96
7.07
7.07
-0.70%
4,852,471
0.48
Oct 30, 2025
7.05
7.30
6.79
7.12
7.12
+3.49%
6,978,243
0.68
Oct 29, 2025
7.20
7.22
6.78
6.88
6.88
-1.57%
5,493,903
0.53
Oct 28, 2025
6.85
7.02
6.71
6.99
6.99
+1.60%
5,906,033
0.56
Oct 27, 2025
6.81
7.05
6.64
6.88
6.88
-3.51%
8,566,956
0.81
Oct 24, 2025
7.35
7.54
7.11
7.13
7.13
-0.28%
5,267,178
0.50
Oct 23, 2025
7.33
7.39
7.13
7.15
7.15
-1.52%
4,560,245
0.43
Oct 22, 2025
7.42
7.80
6.98
7.26
7.26
-7.04%
13,034,520
1.22
Oct 21, 2025
8.00
8.15
7.73
7.81
7.81
-6.80%
7,096,584
0.66
Oct 20, 2025
8.42
8.59
7.92
8.38
8.38
+2.32%
6,656,717
0.62
Oct 17, 2025
8.12
8.34
8.01
8.19
8.19
-5.75%
8,962,420
0.83
Oct 16, 2025
9.84
9.87
8.53
8.69
8.69
-9.57%
14,080,540
1.31
Oct 15, 2025
10.67
10.73
9.31
9.61
9.61
-10.10%
16,493,131
1.54
Oct 14, 2025
10.75
10.87
9.75
10.69
10.69
0.00%
21,740,529
2.06
Oct 13, 2025
9.26
11.35
9.22
10.69
10.69
+20.32%
28,349,971
2.73
Oct 10, 2025
9.50
10.07
8.81
8.89
8.88
-5.28%
19,925,971
1.94
Oct 09, 2025
9.62
9.87
9.06
9.38
9.38
+2.85%
16,173,170
1.59
Rows: