TMC the metals company Inc. (TMC)
NASDAQ:TMC
Want to see TMC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.30
5.61
5.29
5.40
5.40
+2.66%
5,855,594
1.07
May 21, 2026
5.08
5.34
5.07
5.26
5.26
+3.14%
4,890,791
0.90
May 20, 2026
5.10
5.14
4.93
5.10
5.10
+1.80%
4,708,220
0.87
May 19, 2026
5.05
5.10
4.84
5.01
5.01
-2.91%
5,207,216
0.96
May 18, 2026
5.42
5.46
5.04
5.16
5.16
-4.80%
6,252,497
1.16
May 15, 2026
5.63
5.70
5.38
5.42
5.42
-5.08%
5,468,335
1.02
May 14, 2026
5.65
5.84
5.31
5.71
5.71
+1.24%
6,589,891
1.25
May 13, 2026
5.61
5.71
5.44
5.64
5.64
0.00%
4,699,175
0.89
May 12, 2026
5.72
5.82
5.35
5.64
5.64
-4.57%
6,725,051
1.28
May 11, 2026
5.99
6.16
5.77
5.91
5.91
+3.68%
8,186,195
1.58
May 08, 2026
5.76
5.87
5.61
5.70
5.70
0.00%
5,162,600
1.00
May 07, 2026
6.18
6.18
5.61
5.70
5.70
-7.47%
7,711,712
1.49
May 06, 2026
5.36
6.22
5.26
6.16
6.16
+17.56%
12,978,350
2.55
May 05, 2026
5.31
5.33
5.08
5.24
5.24
+0.96%
4,016,514
0.77
May 04, 2026
5.33
5.42
5.13
5.19
5.19
-3.89%
5,357,039
1.01
May 01, 2026
5.50
5.65
5.27
5.40
5.40
+3.05%
7,941,741
1.49
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
Rows: