5 DAY PERFORMANCE
-21.76%
1 MONTH PERFORMANCE
+33.00%
3 MONTH PERFORMANCE
+59.86%
6 MONTH PERFORMANCE
+62.20%
YEAR-TO-DATE PERFORMANCE
+1,112.40%
1 YEAR PERFORMANCE
+1,670.97%
TMC the metals company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.75 | $1.57 (-10.29%) | $1.80 | $1.57 | 232.10 K | $2.78 B |
| 12/04/2025 | $1.76 | $1.71 (-2.84%) | $1.95 | $1.45 | 440.93 K | $2.86 B |
| 12/03/2025 | $1.77 | $1.75 (-1.13%) | $1.88 | $1.58 | 338.22 K | $2.83 B |
| 12/02/2025 | $1.42 | $1.70 (19.72%) | $1.82 | $1.40 | 1.09 M | $2.71 B |
| 12/01/2025 | $1.48 | $1.35 (-8.78%) | $1.48 | $1.26 | 286.00 K | $2.31 B |
| 11/28/2025 | $1.10 | $1.46 (32.73%) | $1.52 | $1.05 | 658.50 K | $2.55 B |
| 11/26/2025 | $0.94 | $1.02 (8.42%) | $1.05 | $0.94 | 241.80 K | $2.14 B |
| 11/25/2025 | $1.01 | $0.94 (-6.93%) | $1.01 | $0.88 | 196.00 K | $1.99 B |
| 11/24/2025 | $0.95 | $0.98 (2.63%) | $0.98 | $0.84 | 202.51 K | $1.96 B |
| 11/21/2025 | $0.95 | $0.91 (-4.23%) | $0.95 | $0.85 | 174.55 K | $1.90 B |
| 11/20/2025 | $1.06 | $0.95 (-10.38%) | $1.20 | $0.89 | 168.48 K | $1.91 B |
| 11/19/2025 | $1.10 | $1.01 (-8.18%) | $1.18 | $1.00 | 391.32 K | $1.96 B |
| 11/18/2025 | $0.72 | $0.97 (34.72%) | $1.00 | $0.72 | 213.31 K | $1.99 B |
| 11/17/2025 | $0.85 | $0.75 (-12.47%) | $0.85 | $0.72 | 177.71 K | $1.79 B |
| 11/14/2025 | $0.88 | $0.85 (-3.34%) | $0.91 | $0.76 | 272.51 K | $1.86 B |
| 11/13/2025 | $1.00 | $0.83 (-16.83%) | $1.01 | $0.80 | 241.33 K | $1.90 B |
| 11/12/2025 | $1.01 | $0.98 (-2.97%) | $1.02 | $0.90 | 99.20 K | $2.07 B |
| 11/11/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.97 | 148.80 K | $2.14 B |
| 11/10/2025 | $1.28 | $1.03 (-19.53%) | $1.28 | $1.02 | 125.50 K | $2.17 B |
| 11/07/2025 | $0.91 | $1.00 (10.28%) | $1.07 | $0.85 | 77.00 K | $2.10 B |
| 11/06/2025 | $1.15 | $0.95 (-16.97%) | $1.15 | $0.93 | 222.54 K | $2.03 B |
| 11/05/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.07 | 136.90 K | $2.20 B |
| 11/04/2025 | $1.22 | $1.05 (-13.93%) | $1.29 | $1.02 | 186.80 K | $2.20 B |
| 11/03/2025 | $1.64 | $1.29 (-21.34%) | $1.64 | $1.29 | 179.40 K | $2.35 B |
| 10/31/2025 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.54 | 146.53 K | $2.59 B |
| 10/30/2025 | $1.52 | $1.55 (1.97%) | $1.60 | $1.46 | 83.70 K | $2.61 B |
| 10/29/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.43 | 95.73 K | $2.52 B |
| 10/28/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.37 | 179.50 K | $2.56 B |
| 10/27/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.36 | 308.37 K | $2.52 B |
| 10/24/2025 | $1.50 | $1.53 (2%) | $1.62 | $1.50 | 134.80 K | $2.61 B |
| 10/23/2025 | $1.40 | $1.50 (7.14%) | $1.56 | $1.40 | 82.22 K | $2.62 B |
| 10/22/2025 | $1.50 | $1.46 (-2.67%) | $1.73 | $1.33 | 523.80 K | $2.66 B |
| 10/21/2025 | $1.95 | $1.70 (-12.82%) | $1.95 | $1.67 | 277.04 K | $2.86 B |
| 10/20/2025 | $1.95 | $1.91 (-2.05%) | $2.07 | $1.81 | 334.04 K | $3.07 B |
| 10/17/2025 | $1.80 | $1.82 (1.11%) | $1.88 | $1.59 | 579.31 K | $3.00 B |
| 10/16/2025 | $2.72 | $2.05 (-24.63%) | $2.72 | $1.90 | 798.24 K | $3.19 B |
| 10/15/2025 | $3.05 | $2.47 (-19.02%) | $3.11 | $2.37 | 923.11 K | $3.52 B |
| 10/14/2025 | $3.84 | $3.05 (-20.57%) | $3.84 | $2.71 | 1.21 M | $3.92 B |
| 10/13/2025 | $2.39 | $3.10 (29.71%) | $3.45 | $2.39 | 1.67 M | $3.92 B |
| 10/10/2025 | $2.45 | $2.12 (-13.47%) | $2.69 | $1.97 | 961.50 K | $3.26 B |
| 10/09/2025 | $2.20 | $2.26 (2.73%) | $2.46 | $2.02 | 561.62 K | $3.44 B |
| 10/08/2025 | $2.17 | $2.21 (1.84%) | $2.21 | $1.81 | 589.70 K | $3.34 B |
| 10/07/2025 | $1.69 | $2.12 (25.44%) | $2.29 | $1.68 | 1.52 M | $3.40 B |
| 10/06/2025 | $1.48 | $1.53 (3.38%) | $1.66 | $1.40 | 452.80 K | $2.83 B |
| 10/03/2025 | $1.33 | $1.33 (0%) | $1.57 | $1.22 | 617.73 K | $2.72 B |
| 10/02/2025 | $1.24 | $1.33 (7.26%) | $1.36 | $1.19 | 261.86 K | $2.61 B |
| 10/01/2025 | $0.95 | $1.18 (23.81%) | $1.20 | $0.91 | 407.81 K | $2.54 B |
| 09/30/2025 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.01 | 144.73 K | $2.34 B |
| 09/29/2025 | $1.10 | $1.10 (0%) | $1.16 | $1.07 | 85.50 K | $2.37 B |
| 09/26/2025 | $1.21 | $1.11 (-8.26%) | $1.22 | $1.06 | 157.60 K | $2.33 B |
| 09/25/2025 | $1.01 | $1.15 (13.86%) | $1.20 | $0.85 | 467.20 K | $2.41 B |
| 09/24/2025 | $1.14 | $1.02 (-10.53%) | $1.14 | $1.00 | 238.30 K | $2.26 B |
| 09/23/2025 | $0.86 | $0.97 (11.96%) | $1.11 | $0.84 | 287.42 K | $2.32 B |
| 09/22/2025 | $1.00 | $0.86 (-14%) | $1.02 | $0.85 | 169.00 K | $2.12 B |
| 09/19/2025 | $0.95 | $0.90 (-5.24%) | $0.97 | $0.85 | 234.02 K | $2.12 B |
| 09/18/2025 | $0.83 | $0.87 (5.18%) | $0.91 | $0.79 | 322.63 K | $2.08 B |
| 09/17/2025 | $0.81 | $0.81 (0.27%) | $0.88 | $0.81 | 75.65 K | $2.01 B |
| 09/16/2025 | $0.94 | $0.85 (-9.33%) | $1.01 | $0.83 | 259.05 K | $2.08 B |
| 09/15/2025 | $0.83 | $0.82 (-1.08%) | $0.93 | $0.80 | 87.21 K | $1.99 B |
| 09/12/2025 | $0.80 | $0.87 (8.56%) | $0.89 | $0.78 | 223.63 K | $2.02 B |
| 09/11/2025 | $0.83 | $0.81 (-2.87%) | $0.85 | $0.78 | 121.30 K | $1.90 B |
| 09/10/2025 | $0.85 | $0.78 (-7.66%) | $0.90 | $0.75 | 275.40 K | $1.88 B |
| 09/09/2025 | $0.83 | $0.85 (2.03%) | $0.88 | $0.81 | 81.52 K | $1.91 B |
| 09/08/2025 | $0.83 | $0.84 (0.6%) | $0.94 | $0.83 | 122.50 K | $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.
