5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+36.60%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
+13.38%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
+102.91%
TMC the metals company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.37 | $5.90 (9.78%) | $5.95 | $5.26 | 6.54 M | $2.20 B |
| 05/05/2026 | $5.31 | $5.24 (-1.32%) | $5.33 | $5.08 | 4.02 M | $2.01 B |
| 05/04/2026 | $5.33 | $5.19 (-2.63%) | $5.42 | $5.13 | 5.36 M | $2.00 B |
| 05/01/2026 | $5.50 | $5.40 (-1.82%) | $5.65 | $5.27 | 7.94 M | $2.08 B |
| 04/30/2026 | $5.01 | $5.24 (4.59%) | $5.30 | $4.99 | 4.15 M | $2.01 B |
| 04/29/2026 | $5.08 | $4.92 (-3.15%) | $5.10 | $4.87 | 2.52 M | $1.89 B |
| 04/28/2026 | $5.09 | $5.06 (-0.59%) | $5.26 | $4.93 | 2.69 M | $1.95 B |
| 04/27/2026 | $5.02 | $5.20 (3.59%) | $5.29 | $5.01 | 3.37 M | $2.00 B |
| 04/24/2026 | $5.32 | $5.11 (-3.95%) | $5.34 | $5.04 | 3.30 M | $1.96 B |
| 04/23/2026 | $5.65 | $5.24 (-7.26%) | $5.73 | $5.16 | 5.32 M | $2.01 B |
| 04/22/2026 | $5.55 | $5.74 (3.42%) | $5.83 | $5.51 | 5.88 M | $2.21 B |
| 04/21/2026 | $5.65 | $5.34 (-5.49%) | $5.75 | $5.31 | 5.07 M | $2.05 B |
| 04/20/2026 | $5.25 | $5.66 (7.81%) | $5.73 | $5.23 | 5.60 M | $2.18 B |
| 04/17/2026 | $5.47 | $5.32 (-2.74%) | $5.57 | $5.25 | 6.98 M | $2.05 B |
| 04/16/2026 | $5.42 | $5.16 (-4.8%) | $5.43 | $5.12 | 5.23 M | $1.98 B |
| 04/15/2026 | $4.76 | $5.12 (7.56%) | $5.18 | $4.75 | 6.47 M | $1.97 B |
| 04/14/2026 | $4.72 | $4.72 (0%) | $4.81 | $4.67 | 3.43 M | $1.81 B |
| 04/13/2026 | $4.28 | $4.62 (7.94%) | $4.68 | $4.24 | 4.12 M | $1.78 B |
| 04/10/2026 | $4.45 | $4.34 (-2.47%) | $4.54 | $4.30 | 3.56 M | $1.67 B |
| 04/09/2026 | $4.65 | $4.42 (-4.95%) | $4.69 | $4.37 | 4.17 M | $1.70 B |
| 04/08/2026 | $4.86 | $4.68 (-3.7%) | $4.88 | $4.59 | 4.96 M | $1.80 B |
| 04/07/2026 | $4.55 | $4.41 (-3.08%) | $4.60 | $4.27 | 4.80 M | $1.70 B |
| 04/06/2026 | $4.59 | $4.59 (0%) | $4.65 | $4.50 | 3.41 M | $1.76 B |
| 04/02/2026 | $4.28 | $4.59 (7.24%) | $4.61 | $4.26 | 4.94 M | $1.76 B |
| 04/01/2026 | $4.79 | $4.51 (-5.85%) | $4.89 | $4.48 | 6.03 M | $1.73 B |
| 03/31/2026 | $4.16 | $4.67 (12.26%) | $4.68 | $4.06 | 8.05 M | $1.80 B |
| 03/30/2026 | $4.26 | $4.10 (-3.76%) | $4.30 | $3.93 | 9.25 M | $1.58 B |
| 03/27/2026 | $4.52 | $4.27 (-5.53%) | $4.75 | $4.16 | 10.32 M | $1.64 B |
| 03/26/2026 | $4.45 | $4.61 (3.6%) | $4.66 | $4.40 | 7.76 M | $1.77 B |
| 03/25/2026 | $4.83 | $4.59 (-4.97%) | $4.88 | $4.40 | 15.02 M | $1.76 B |
| 03/24/2026 | $4.97 | $4.68 (-5.84%) | $5.04 | $4.60 | 10.90 M | $1.80 B |
| 03/23/2026 | $5.15 | $5.06 (-1.75%) | $5.18 | $4.92 | 6.18 M | $1.95 B |
| 03/20/2026 | $5.44 | $5.03 (-7.54%) | $5.50 | $4.89 | 9.84 M | $1.62 B |
| 03/19/2026 | $5.59 | $5.51 (-1.43%) | $5.65 | $5.29 | 5.62 M | $1.77 B |
| 03/18/2026 | $5.95 | $5.77 (-3.03%) | $6.03 | $5.74 | 4.48 M | $1.86 B |
| 03/17/2026 | $6.08 | $6.07 (-0.16%) | $6.22 | $6.00 | 2.70 M | $1.95 B |
| 03/16/2026 | $6.04 | $6.09 (0.83%) | $6.18 | $5.86 | 3.45 M | $1.96 B |
| 03/13/2026 | $6.25 | $5.97 (-4.48%) | $6.39 | $5.85 | 3.91 M | $1.92 B |
| 03/12/2026 | $6.35 | $6.24 (-1.73%) | $6.40 | $6.11 | 2.25 M | $2.01 B |
| 03/11/2026 | $6.28 | $6.42 (2.23%) | $6.49 | $6.18 | 3.37 M | $2.07 B |
| 03/10/2026 | $6.26 | $6.38 (1.92%) | $6.54 | $6.21 | 4.54 M | $2.05 B |
| 03/09/2026 | $5.73 | $6.27 (9.42%) | $6.29 | $5.72 | 6.46 M | $2.02 B |
| 03/06/2026 | $5.81 | $5.73 (-1.38%) | $5.99 | $5.54 | 5.54 M | $1.84 B |
| 03/05/2026 | $5.99 | $5.96 (-0.5%) | $6.14 | $5.76 | 3.81 M | $1.92 B |
| 03/04/2026 | $6.15 | $6.06 (-1.46%) | $6.26 | $6.06 | 3.02 M | $1.95 B |
| 03/03/2026 | $6.00 | $6.12 (2%) | $6.23 | $5.86 | 4.69 M | $1.97 B |
| 03/02/2026 | $6.07 | $6.38 (5.11%) | $6.46 | $5.99 | 5.06 M | $2.05 B |
| 02/27/2026 | $6.42 | $6.27 (-2.34%) | $6.48 | $6.08 | 4.90 M | $2.02 B |
| 02/26/2026 | $6.32 | $6.60 (4.43%) | $6.67 | $6.28 | 3.89 M | $2.12 B |
| 02/25/2026 | $6.50 | $6.39 (-1.69%) | $6.52 | $6.38 | 2.98 M | $2.06 B |
| 02/24/2026 | $5.98 | $6.36 (6.35%) | $6.43 | $5.86 | 4.10 M | $2.05 B |
| 02/23/2026 | $5.83 | $6.07 (4.12%) | $6.14 | $5.76 | 4.13 M | $1.95 B |
| 02/20/2026 | $5.94 | $5.87 (-1.18%) | $6.10 | $5.79 | 4.17 M | $1.89 B |
| 02/19/2026 | $5.79 | $6.04 (4.32%) | $6.11 | $5.67 | 3.89 M | $1.94 B |
| 02/18/2026 | $5.85 | $5.90 (0.85%) | $6.07 | $5.78 | 4.33 M | $1.90 B |
| 02/17/2026 | $5.88 | $5.83 (-0.85%) | $5.96 | $5.58 | 5.22 M | $1.88 B |
| 02/13/2026 | $6.20 | $6.09 (-1.77%) | $6.34 | $6.00 | 4.74 M | $1.96 B |
| 02/12/2026 | $6.49 | $6.18 (-4.78%) | $6.49 | $6.09 | 4.97 M | $1.99 B |
| 02/11/2026 | $6.56 | $6.49 (-1.07%) | $6.61 | $6.14 | 4.98 M | $2.09 B |
| 02/10/2026 | $6.58 | $6.40 (-2.74%) | $6.58 | $6.33 | 4.77 M | $2.06 B |
| 02/09/2026 | $6.45 | $6.64 (2.95%) | $6.67 | $6.13 | 6.29 M | $2.14 B |
| 02/06/2026 | $6.02 | $6.41 (6.48%) | $6.45 | $5.93 | 8.77 M | $2.06 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.
