5 DAY PERFORMANCE
-37.36%
1 MONTH PERFORMANCE
-35.23%
3 MONTH PERFORMANCE
+43.29%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
-34.86%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.78 | $1.79 (0.56%) | $1.82 | $1.72 | 801,148 | $571.27 M |
| 03/11/2025 | $1.72 | $1.75 (1.74%) | $1.78 | $1.66 | 1.29 M | $566.41 M |
| 03/10/2025 | $1.79 | $1.74 (-2.79%) | $1.84 | $1.71 | 1.70 M | $563.17 M |
| 03/07/2025 | $1.93 | $1.82 (-5.7%) | $1.95 | $1.79 | 1.50 M | $589.07 M |
| 03/06/2025 | $1.85 | $1.91 (3.24%) | $2.02 | $1.81 | 3.18 M | $618.20 M |
| 03/05/2025 | $1.72 | $1.88 (9.3%) | $1.89 | $1.70 | 2.62 M | $608.49 M |
| 03/04/2025 | $1.65 | $1.68 (1.82%) | $1.73 | $1.61 | 1.78 M | $543.75 M |
| 03/03/2025 | $1.74 | $1.69 (-2.87%) | $1.79 | $1.65 | 1.35 M | $546.99 M |
| 02/28/2025 | $1.67 | $1.71 (2.4%) | $1.79 | $1.63 | 1.89 M | $553.46 M |
| 02/27/2025 | $1.90 | $1.70 (-10.53%) | $1.98 | $1.67 | 2.19 M | $550.23 M |
| 02/26/2025 | $1.85 | $1.86 (0.54%) | $1.92 | $1.84 | 891,400 | $602.01 M |
| 02/25/2025 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.73 | 2.54 M | $598.78 M |
| 02/24/2025 | $2.08 | $1.97 (-5.29%) | $2.16 | $1.92 | 2.70 M | $637.62 M |
| 02/21/2025 | $2.19 | $1.96 (-10.5%) | $2.24 | $1.92 | 3.71 M | $634.38 M |
| 02/20/2025 | $2.29 | $2.22 (-3.06%) | $2.39 | $2.14 | 3.55 M | $718.53 M |
| 02/19/2025 | $2.25 | $2.37 (5.33%) | $2.55 | $2.20 | 10.62 M | $767.08 M |
| 02/18/2025 | $1.88 | $2.07 (10.11%) | $2.08 | $1.84 | 4.28 M | $669.98 M |
| 02/14/2025 | $1.84 | $1.88 (2.17%) | $1.88 | $1.83 | 1.32 M | $608.49 M |
| 02/13/2025 | $1.80 | $1.86 (3.33%) | $1.87 | $1.78 | 1.73 M | $602.01 M |
| 02/12/2025 | $1.75 | $1.76 (0.57%) | $1.88 | $1.71 | 2.13 M | $569.65 M |
| 02/11/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.78 | 1.60 M | $579.36 M |
| 02/10/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.81 | 2.35 M | $602.01 M |
| 02/07/2025 | $1.83 | $1.81 (-1.09%) | $1.89 | $1.77 | 1.99 M | $585.83 M |
| 02/06/2025 | $1.81 | $1.82 (0.55%) | $1.87 | $1.77 | 2.57 M | $589.07 M |
| 02/05/2025 | $1.75 | $1.80 (2.86%) | $1.87 | $1.67 | 2.46 M | $582.59 M |
| 02/04/2025 | $1.81 | $1.73 (-4.42%) | $1.94 | $1.71 | 5.69 M | $559.94 M |
| 02/03/2025 | $1.58 | $1.78 (12.66%) | $1.83 | $1.55 | 4.31 M | $576.12 M |
| 01/31/2025 | $1.66 | $1.63 (-1.81%) | $1.72 | $1.61 | 1.92 M | $527.57 M |
| 01/30/2025 | $1.51 | $1.65 (9.27%) | $1.70 | $1.47 | 2.38 M | $534.04 M |
| 01/29/2025 | $1.57 | $1.48 (-5.73%) | $1.58 | $1.44 | 1.51 M | $479.02 M |
| 01/28/2025 | $1.52 | $1.55 (1.97%) | $1.61 | $1.45 | 1.78 M | $501.68 M |
| 01/27/2025 | $1.53 | $1.45 (-5.23%) | $1.54 | $1.42 | 1.89 M | $469.31 M |
| 01/24/2025 | $1.58 | $1.57 (-0.63%) | $1.66 | $1.52 | 2.69 M | $508.15 M |
| 01/23/2025 | $1.57 | $1.57 (0%) | $1.59 | $1.42 | 2.94 M | $508.15 M |
| 01/22/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.51 | 2.22 M | $504.92 M |
| 01/21/2025 | $1.63 | $1.62 (-0.61%) | $1.71 | $1.33 | 8.50 M | $524.34 M |
| 01/17/2025 | $1.79 | $1.59 (-11.17%) | $1.88 | $1.47 | 16.35 M | $514.63 M |
| 01/16/2025 | $1.30 | $1.57 (20.77%) | $1.60 | $1.29 | 11.50 M | $508.15 M |
| 01/15/2025 | $1.11 | $1.30 (17.12%) | $1.32 | $1.10 | 6.70 M | $420.76 M |
| 01/14/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.02 | 978,400 | $339.85 M |
| 01/13/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.04 | 1.60 M | $346.32 M |
| 01/10/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.10 | 1.57 M | $368.98 M |
| 01/08/2025 | $1.17 | $1.09 (-6.84%) | $1.18 | $1.06 | 1.57 M | $352.79 M |
| 01/07/2025 | $1.14 | $1.19 (4.39%) | $1.19 | $1.09 | 1.18 M | $385.16 M |
| 01/06/2025 | $1.25 | $1.14 (-8.8%) | $1.27 | $1.05 | 4.07 M | $368.98 M |
| 01/03/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.12 | 2.02 M | $404.58 M |
| 01/02/2025 | $1.14 | $1.20 (5.26%) | $1.20 | $1.11 | 1.64 M | $388.40 M |
| 12/31/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.08 | 2.09 M | $362.50 M |
| 12/30/2024 | $1.11 | $1.20 (8.11%) | $1.21 | $1.03 | 4.25 M | $388.40 M |
| 12/27/2024 | $0.88 | $1.10 (25.07%) | $1.10 | $0.85 | 7.66 M | $356.03 M |
| 12/26/2024 | $0.88 | $0.88 (0.28%) | $0.89 | $0.84 | 1.54 M | $284.82 M |
| 12/24/2024 | $0.86 | $0.88 (1.97%) | $0.89 | $0.81 | 1.16 M | $284.53 M |
| 12/23/2024 | $0.74 | $0.85 (14.86%) | $0.91 | $0.74 | 3.00 M | $275.11 M |
| 12/20/2024 | $0.73 | $0.74 (1.37%) | $0.76 | $0.73 | 1.12 M | $239.51 M |
| 12/19/2024 | $0.77 | $0.73 (-5.35%) | $0.78 | $0.72 | 1.85 M | $234.66 M |
| 12/18/2024 | $0.79 | $0.77 (-3.04%) | $0.80 | $0.75 | 3.77 M | $247.93 M |
| 12/17/2024 | $0.80 | $0.80 (0.98%) | $0.81 | $0.79 | 998,400 | $259.84 M |
| 12/16/2024 | $0.80 | $0.81 (0.75%) | $0.82 | $0.79 | 1.01 M | $260.87 M |
| 12/13/2024 | $0.79 | $0.80 (1.27%) | $0.82 | $0.79 | 1.41 M | $258.93 M |
| 12/12/2024 | $0.80 | $0.80 (-0.55%) | $0.82 | $0.77 | 1.82 M | $257.51 M |
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.
