5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+29.32%
3 MONTH PERFORMANCE
+44.73%
6 MONTH PERFORMANCE
+80.73%
YEAR-TO-DATE PERFORMANCE
+561.61%
1 YEAR PERFORMANCE
+765.15%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.74 | $7.59 (-1.94%) | $7.89 | $7.57 | 6.14 M | $2.78 B |
| 12/04/2025 | $7.43 | $7.80 (4.98%) | $8.08 | $7.30 | 10.82 M | $2.86 B |
| 12/03/2025 | $7.23 | $7.72 (6.78%) | $7.75 | $7.01 | 11.02 M | $2.83 B |
| 12/02/2025 | $6.77 | $7.40 (9.31%) | $7.64 | $6.72 | 23.05 M | $2.71 B |
| 12/01/2025 | $6.61 | $6.29 (-4.84%) | $6.66 | $6.26 | 11.62 M | $2.31 B |
| 11/28/2025 | $6.56 | $6.96 (6.1%) | $7.07 | $6.28 | 17.73 M | $2.55 B |
| 11/26/2025 | $5.53 | $5.83 (5.42%) | $5.98 | $5.47 | 16.26 M | $2.14 B |
| 11/25/2025 | $5.32 | $5.43 (2.07%) | $5.44 | $5.03 | 4.46 M | $1.99 B |
| 11/24/2025 | $5.23 | $5.34 (2.1%) | $5.38 | $5.15 | 4.20 M | $1.96 B |
| 11/21/2025 | $5.18 | $5.17 (-0.19%) | $5.22 | $4.87 | 5.79 M | $1.90 B |
| 11/20/2025 | $5.49 | $5.21 (-5.1%) | $5.99 | $5.20 | 9.55 M | $1.91 B |
| 11/19/2025 | $5.76 | $5.35 (-7.12%) | $5.87 | $5.34 | 14.35 M | $1.96 B |
| 11/18/2025 | $4.85 | $5.42 (11.75%) | $5.45 | $4.79 | 11.62 M | $1.99 B |
| 11/17/2025 | $5.07 | $4.89 (-3.55%) | $5.07 | $4.75 | 5.83 M | $1.79 B |
| 11/14/2025 | $4.96 | $5.08 (2.42%) | $5.12 | $4.80 | 9.80 M | $1.86 B |
| 11/13/2025 | $5.65 | $5.17 (-8.5%) | $5.67 | $5.14 | 7.08 M | $1.90 B |
| 11/12/2025 | $5.86 | $5.64 (-3.75%) | $5.88 | $5.49 | 4.28 M | $2.07 B |
| 11/11/2025 | $5.82 | $5.83 (0.17%) | $5.89 | $5.61 | 4.97 M | $2.14 B |
| 11/10/2025 | $6.05 | $5.91 (-2.31%) | $6.14 | $5.90 | 5.32 M | $2.17 B |
| 11/07/2025 | $5.31 | $5.73 (7.91%) | $5.76 | $5.29 | 8.50 M | $2.10 B |
| 11/06/2025 | $6.11 | $5.53 (-9.49%) | $6.12 | $5.50 | 8.91 M | $2.03 B |
| 11/05/2025 | $6.02 | $6.00 (-0.33%) | $6.11 | $5.89 | 5.29 M | $2.20 B |
| 11/04/2025 | $6.03 | $5.99 (-0.66%) | $6.27 | $5.92 | 5.89 M | $2.20 B |
| 11/03/2025 | $7.05 | $6.40 (-9.22%) | $7.05 | $6.26 | 8.00 M | $2.35 B |
| 10/31/2025 | $7.16 | $7.07 (-1.26%) | $7.21 | $6.96 | 4.87 M | $2.59 B |
| 10/30/2025 | $7.05 | $7.12 (0.99%) | $7.30 | $6.79 | 7.03 M | $2.61 B |
| 10/29/2025 | $7.20 | $6.88 (-4.44%) | $7.22 | $6.78 | 5.52 M | $2.52 B |
| 10/28/2025 | $6.85 | $6.99 (2.04%) | $7.02 | $6.71 | 5.96 M | $2.56 B |
| 10/27/2025 | $6.81 | $6.88 (1.03%) | $7.05 | $6.64 | 8.62 M | $2.52 B |
| 10/24/2025 | $7.35 | $7.13 (-2.99%) | $7.54 | $7.11 | 5.27 M | $2.61 B |
| 10/23/2025 | $7.33 | $7.15 (-2.46%) | $7.39 | $7.13 | 4.56 M | $2.62 B |
| 10/22/2025 | $7.42 | $7.26 (-2.16%) | $7.80 | $6.98 | 13.03 M | $2.66 B |
| 10/21/2025 | $8.00 | $7.81 (-2.38%) | $8.15 | $7.73 | 7.10 M | $2.86 B |
| 10/20/2025 | $8.42 | $8.38 (-0.48%) | $8.59 | $7.92 | 6.70 M | $3.07 B |
| 10/17/2025 | $8.12 | $8.19 (0.86%) | $8.34 | $8.01 | 8.96 M | $3.00 B |
| 10/16/2025 | $9.84 | $8.69 (-11.69%) | $9.87 | $8.53 | 14.08 M | $3.19 B |
| 10/15/2025 | $10.67 | $9.61 (-9.93%) | $10.73 | $9.31 | 16.49 M | $3.52 B |
| 10/14/2025 | $10.75 | $10.69 (-0.56%) | $10.87 | $9.75 | 21.74 M | $3.92 B |
| 10/13/2025 | $9.26 | $10.69 (15.44%) | $11.35 | $9.22 | 28.35 M | $3.92 B |
| 10/10/2025 | $9.50 | $8.89 (-6.42%) | $10.07 | $8.81 | 19.93 M | $3.26 B |
| 10/09/2025 | $9.62 | $9.38 (-2.49%) | $9.87 | $9.06 | 16.17 M | $3.44 B |
| 10/08/2025 | $9.04 | $9.12 (0.88%) | $9.13 | $8.51 | 16.00 M | $3.34 B |
| 10/07/2025 | $8.03 | $9.28 (15.57%) | $9.55 | $7.96 | 33.99 M | $3.40 B |
| 10/06/2025 | $7.63 | $7.72 (1.18%) | $7.91 | $7.32 | 11.38 M | $2.83 B |
| 10/03/2025 | $7.25 | $7.41 (2.21%) | $7.69 | $7.11 | 10.66 M | $2.72 B |
| 10/02/2025 | $7.07 | $7.12 (0.71%) | $7.22 | $6.94 | 7.02 M | $2.61 B |
| 10/01/2025 | $6.35 | $6.94 (9.29%) | $6.99 | $6.30 | 9.08 M | $2.54 B |
| 09/30/2025 | $6.39 | $6.37 (-0.31%) | $6.58 | $6.25 | 4.22 M | $2.34 B |
| 09/29/2025 | $6.46 | $6.47 (0.15%) | $6.60 | $6.23 | 5.04 M | $2.37 B |
| 09/26/2025 | $6.65 | $6.36 (-4.36%) | $6.67 | $6.30 | 6.70 M | $2.33 B |
| 09/25/2025 | $6.01 | $6.56 (9.15%) | $6.85 | $5.80 | 16.03 M | $2.41 B |
| 09/24/2025 | $6.49 | $6.16 (-5.08%) | $6.58 | $6.13 | 8.89 M | $2.26 B |
| 09/23/2025 | $5.81 | $6.32 (8.78%) | $6.44 | $5.80 | 12.09 M | $2.32 B |
| 09/22/2025 | $5.81 | $5.77 (-0.69%) | $6.14 | $5.68 | 10.76 M | $2.12 B |
| 09/19/2025 | $5.65 | $5.79 (2.48%) | $5.99 | $5.65 | 7.32 M | $2.12 B |
| 09/18/2025 | $5.52 | $5.67 (2.72%) | $5.79 | $5.34 | 5.47 M | $2.08 B |
| 09/17/2025 | $5.58 | $5.49 (-1.61%) | $5.69 | $5.35 | 5.32 M | $2.01 B |
| 09/16/2025 | $5.78 | $5.67 (-1.9%) | $5.98 | $5.54 | 7.88 M | $2.08 B |
| 09/15/2025 | $5.52 | $5.43 (-1.63%) | $5.56 | $5.26 | 5.06 M | $1.99 B |
| 09/12/2025 | $5.18 | $5.52 (6.56%) | $5.64 | $5.13 | 7.44 M | $2.02 B |
| 09/11/2025 | $5.11 | $5.17 (1.17%) | $5.29 | $5.06 | 4.66 M | $1.90 B |
| 09/10/2025 | $5.22 | $5.12 (-1.92%) | $5.37 | $5.04 | 4.20 M | $1.88 B |
| 09/09/2025 | $5.17 | $5.20 (0.58%) | $5.29 | $5.05 | 3.99 M | $1.91 B |
| 09/08/2025 | $5.12 | $5.22 (1.95%) | $5.32 | $5.07 | 4.98 M | $1.91 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.
