5 DAY PERFORMANCE
+22.22%
1 MONTH PERFORMANCE
+16.11%
3 MONTH PERFORMANCE
+23.91%
6 MONTH PERFORMANCE
-14.23%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
-4.42%
TMC the metals company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.05 | $4.95 (-1.98%) | $5.22 | $4.93 | 5.11 M | $1.59 B |
| 06/18/2026 | $5.16 | $5.13 (-0.58%) | $5.22 | $5.00 | 3.90 M | $1.65 B |
| 06/17/2026 | $5.19 | $5.11 (-1.54%) | $5.42 | $5.11 | 4.51 M | $1.64 B |
| 06/16/2026 | $5.35 | $5.19 (-2.99%) | $5.43 | $5.18 | 4.81 M | $1.67 B |
| 06/15/2026 | $5.74 | $5.34 (-6.97%) | $5.79 | $5.33 | 5.59 M | $1.72 B |
| 06/12/2026 | $5.16 | $5.43 (5.23%) | $5.82 | $5.14 | 10.14 M | $1.75 B |
| 06/11/2026 | $4.86 | $5.13 (5.56%) | $5.14 | $4.84 | 5.29 M | $1.65 B |
| 06/10/2026 | $4.93 | $4.83 (-2.03%) | $5.05 | $4.80 | 6.43 M | $1.55 B |
| 06/09/2026 | $5.17 | $5.01 (-3.09%) | $5.20 | $4.78 | 7.19 M | $1.61 B |
| 06/08/2026 | $5.29 | $5.11 (-3.4%) | $5.30 | $5.07 | 4.42 M | $1.64 B |
| 06/05/2026 | $5.81 | $5.12 (-11.88%) | $5.85 | $5.08 | 8.72 M | $1.65 B |
| 06/04/2026 | $6.06 | $5.99 (-1.16%) | $6.18 | $5.85 | 5.69 M | $1.93 B |
| 06/03/2026 | $6.35 | $6.12 (-3.62%) | $6.39 | $6.04 | 7.28 M | $1.97 B |
| 06/02/2026 | $6.36 | $6.49 (2.04%) | $6.64 | $6.25 | 5.75 M | $2.09 B |
| 06/01/2026 | $6.02 | $6.36 (5.65%) | $6.60 | $5.98 | 7.69 M | $2.05 B |
| 05/29/2026 | $6.19 | $6.05 (-2.26%) | $6.24 | $5.85 | 6.43 M | $1.95 B |
| 05/28/2026 | $5.67 | $6.16 (8.64%) | $6.59 | $5.62 | 12.02 M | $1.98 B |
| 05/27/2026 | $5.54 | $5.71 (3.07%) | $5.78 | $5.42 | 4.95 M | $1.84 B |
| 05/26/2026 | $5.52 | $5.63 (1.99%) | $5.73 | $5.43 | 5.64 M | $1.81 B |
| 05/22/2026 | $5.30 | $5.40 (1.89%) | $5.61 | $5.29 | 5.86 M | $1.74 B |
| 05/21/2026 | $5.08 | $5.26 (3.54%) | $5.34 | $5.07 | 4.89 M | $1.69 B |
| 05/20/2026 | $5.10 | $5.10 (0%) | $5.14 | $4.93 | 4.71 M | $1.64 B |
| 05/19/2026 | $5.05 | $5.01 (-0.79%) | $5.10 | $4.84 | 5.21 M | $1.61 B |
| 05/18/2026 | $5.42 | $5.16 (-4.8%) | $5.46 | $5.04 | 6.25 M | $1.66 B |
| 05/15/2026 | $5.63 | $5.42 (-3.73%) | $5.70 | $5.38 | 5.47 M | $1.74 B |
| 05/14/2026 | $5.65 | $5.71 (1.06%) | $5.84 | $5.31 | 6.59 M | $1.84 B |
| 05/13/2026 | $5.61 | $5.64 (0.53%) | $5.71 | $5.44 | 4.70 M | $1.82 B |
| 05/12/2026 | $5.72 | $5.64 (-1.4%) | $5.82 | $5.35 | 6.73 M | $1.82 B |
| 05/11/2026 | $5.99 | $5.91 (-1.34%) | $6.16 | $5.77 | 8.22 M | $1.90 B |
| 05/08/2026 | $5.76 | $5.70 (-1.04%) | $5.87 | $5.61 | 5.16 M | $1.83 B |
| 05/07/2026 | $6.18 | $5.70 (-7.77%) | $6.18 | $5.61 | 7.71 M | $1.83 B |
| 05/06/2026 | $5.36 | $6.16 (14.93%) | $6.22 | $5.26 | 12.98 M | $1.98 B |
| 05/05/2026 | $5.31 | $5.24 (-1.32%) | $5.33 | $5.08 | 4.02 M | $1.69 B |
| 05/04/2026 | $5.33 | $5.19 (-2.63%) | $5.42 | $5.13 | 5.36 M | $1.67 B |
| 05/01/2026 | $5.50 | $5.40 (-1.82%) | $5.65 | $5.27 | 7.94 M | $1.74 B |
| 04/30/2026 | $5.01 | $5.24 (4.59%) | $5.30 | $4.99 | 4.15 M | $1.69 B |
| 04/29/2026 | $5.08 | $4.92 (-3.15%) | $5.10 | $4.87 | 2.52 M | $1.58 B |
| 04/28/2026 | $5.09 | $5.06 (-0.59%) | $5.26 | $4.93 | 2.69 M | $1.63 B |
| 04/27/2026 | $5.02 | $5.20 (3.59%) | $5.29 | $5.01 | 3.37 M | $1.67 B |
| 04/24/2026 | $5.32 | $5.11 (-3.95%) | $5.34 | $5.04 | 3.30 M | $1.64 B |
| 04/23/2026 | $5.65 | $5.24 (-7.26%) | $5.73 | $5.16 | 5.32 M | $1.69 B |
| 04/22/2026 | $5.55 | $5.74 (3.42%) | $5.83 | $5.51 | 5.88 M | $1.85 B |
| 04/21/2026 | $5.65 | $5.34 (-5.49%) | $5.75 | $5.31 | 5.07 M | $1.72 B |
| 04/20/2026 | $5.25 | $5.66 (7.81%) | $5.73 | $5.23 | 5.60 M | $1.82 B |
| 04/17/2026 | $5.47 | $5.32 (-2.74%) | $5.57 | $5.25 | 6.98 M | $1.71 B |
| 04/16/2026 | $5.42 | $5.16 (-4.8%) | $5.43 | $5.12 | 5.23 M | $1.66 B |
| 04/15/2026 | $4.76 | $5.12 (7.56%) | $5.18 | $4.75 | 6.47 M | $1.65 B |
| 04/14/2026 | $4.72 | $4.72 (0%) | $4.81 | $4.67 | 3.43 M | $1.52 B |
| 04/13/2026 | $4.28 | $4.62 (7.94%) | $4.68 | $4.24 | 4.12 M | $1.49 B |
| 04/10/2026 | $4.45 | $4.34 (-2.47%) | $4.54 | $4.30 | 3.56 M | $1.40 B |
| 04/09/2026 | $4.65 | $4.42 (-4.95%) | $4.69 | $4.37 | 4.17 M | $1.42 B |
| 04/08/2026 | $4.86 | $4.68 (-3.7%) | $4.88 | $4.59 | 4.96 M | $1.51 B |
| 04/07/2026 | $4.55 | $4.41 (-3.08%) | $4.60 | $4.27 | 4.80 M | $1.42 B |
| 04/06/2026 | $4.59 | $4.59 (0%) | $4.65 | $4.50 | 3.41 M | $1.48 B |
| 04/02/2026 | $4.28 | $4.59 (7.24%) | $4.61 | $4.26 | 4.94 M | $1.48 B |
| 04/01/2026 | $4.79 | $4.51 (-5.85%) | $4.89 | $4.48 | 6.03 M | $1.45 B |
| 03/31/2026 | $4.16 | $4.67 (12.26%) | $4.68 | $4.06 | 8.05 M | $1.50 B |
| 03/30/2026 | $4.26 | $4.10 (-3.76%) | $4.30 | $3.93 | 9.25 M | $1.32 B |
| 03/27/2026 | $4.52 | $4.27 (-5.53%) | $4.75 | $4.16 | 10.32 M | $1.37 B |
| 03/26/2026 | $4.45 | $4.61 (3.6%) | $4.66 | $4.40 | 7.76 M | $1.48 B |
| 03/25/2026 | $4.83 | $4.59 (-4.97%) | $4.88 | $4.40 | 15.02 M | $1.48 B |
| 03/24/2026 | $4.97 | $4.68 (-5.84%) | $5.04 | $4.60 | 10.90 M | $1.51 B |
| 03/23/2026 | $5.15 | $5.06 (-1.75%) | $5.18 | $4.92 | 6.18 M | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
