Education
About Us
Working with TipRanks
Follow Us
TMC the metals company Inc. (TMC)
NASDAQ:TMC
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
9.08
10.05
8.29
8.32
8.32
+1.84%
35,534,633
4.31
Jan 21, 2026
7.39
8.25
7.25
8.17
8.17
+13.31%
21,206,500
2.65
Jan 20, 2026
7.05
7.56
7.00
7.21
7.21
-0.41%
6,872,301
0.86
Jan 19, 2026
7.41
7.58
7.08
7.24
7.24
0.00%
0
0.00
Jan 16, 2026
7.41
7.58
7.08
7.24
7.24
-1.90%
6,451,072
0.78
Jan 15, 2026
7.65
7.73
7.34
7.38
7.38
-5.63%
7,545,984
0.90
Jan 14, 2026
7.36
8.14
7.18
7.82
7.82
+6.83%
12,883,390
1.51
Jan 13, 2026
7.56
7.64
7.25
7.32
7.32
-2.14%
5,808,700
0.65
Jan 12, 2026
7.24
7.64
6.99
7.48
7.48
+6.86%
8,181,435
0.90
Jan 09, 2026
7.30
7.33
6.89
7.00
7.00
-3.05%
6,075,582
0.66
Jan 08, 2026
7.33
7.50
7.18
7.22
7.22
-4.75%
4,700,378
0.50
Jan 07, 2026
7.16
7.81
7.12
7.58
7.58
+4.99%
7,911,707
0.80
Jan 06, 2026
7.33
7.67
7.11
7.22
7.22
+0.98%
7,588,294
0.77
Jan 05, 2026
7.00
7.38
6.91
7.15
7.15
+5.46%
8,307,472
0.83
Jan 02, 2026
6.33
6.93
6.22
6.78
6.78
+9.89%
7,181,473
0.72
Dec 31, 2025
6.11
6.32
6.10
6.17
6.17
+0.33%
4,673,119
0.47
Dec 30, 2025
6.36
6.42
6.13
6.15
6.15
-2.69%
5,788,990
0.58
Dec 29, 2025
6.67
6.84
6.31
6.32
6.32
-7.33%
6,804,071
0.68
Dec 26, 2025
7.66
7.68
6.61
6.82
6.82
-10.50%
11,635,270
1.18
Dec 24, 2025
7.25
7.75
6.90
7.62
7.62
+4.24%
6,924,139
0.69
Rows: