Skip to main content
TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
0.740
+0.015 (2.07%)
At close: Dec 20, 2024, 4:00 PM
0.751
+0.011 (1.50%)
After-hours: Dec 20, 2024, 7:58 PM EST

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.730.760.730.740.742.07%1,110,014
Dec 19, 20240.770.780.720.730.73-5.35%1,848,907
Dec 18, 20240.790.800.750.770.77-4.58%3,772,602
Dec 17, 20240.800.810.790.800.80-0.40%998,400
Dec 16, 20240.800.820.790.810.810.75%1,014,400
Dec 13, 20240.790.820.790.800.800.55%1,406,449
Dec 12, 20240.800.820.770.800.80-0.53%1,819,848
Dec 11, 20240.810.830.790.800.800.49%1,016,804
Dec 10, 20240.840.850.790.800.80-6.77%1,785,814
Dec 9, 20240.850.900.850.850.85-0.33%750,300
Dec 6, 20240.850.880.840.860.860.99%570,300
Dec 5, 20240.890.920.830.850.85-5.98%1,024,911
Dec 4, 20240.900.950.870.900.901.35%1,450,021
Dec 3, 20240.800.900.800.890.8910.94%2,275,334
Dec 2, 20240.850.860.780.800.80-5.40%3,367,500
Nov 29, 20240.850.880.840.850.850.84%511,500
Nov 27, 20240.850.890.840.840.840.77%897,211
Nov 26, 20240.900.920.830.830.83-7.39%1,816,500
Nov 25, 20240.900.950.900.900.90-1.79%968,300
Nov 22, 20240.890.930.890.920.923.97%1,011,800
Nov 21, 20240.900.950.880.880.88-2.14%2,017,115
Nov 20, 20240.910.940.890.900.90-1.33%1,283,428
Nov 19, 20240.930.970.910.910.91-4.54%1,533,116
Nov 18, 20241.001.070.920.960.96-3.77%5,746,000
Nov 15, 20240.961.030.951.001.004.08%1,659,503
Nov 14, 20240.980.980.920.960.96-0.04%1,829,100
Nov 13, 20240.980.990.930.960.96-2.41%1,731,841
Nov 12, 20240.960.980.950.980.980.92%852,200
Nov 11, 20240.980.990.940.970.97-0.65%1,361,308
Nov 8, 20240.991.000.940.980.98-1.94%745,913
Nov 7, 20241.001.000.981.001.00-0.32%466,042
Nov 6, 20241.011.010.981.001.001.26%1,012,100
Nov 5, 20240.960.990.960.990.991.81%344,600
Nov 4, 20240.991.000.930.970.97-2.12%771,200
Nov 1, 20240.981.010.970.990.990.21%335,202
Oct 31, 20240.960.990.940.990.991.44%716,172
Oct 30, 20240.980.990.970.970.97-1.53%741,638
Oct 29, 20241.001.000.970.990.990.07%476,600
Oct 28, 20240.991.010.980.990.99-0.40%330,400
Oct 25, 20240.991.010.980.990.99-0.05%455,242
Oct 24, 20240.991.000.980.990.99-0.60%359,071
Oct 23, 20241.011.010.981.001.00-1.01%487,425
Oct 22, 20241.001.010.981.011.011.00%1,257,044
Oct 21, 20241.021.031.001.001.00-1.96%960,600
Oct 18, 20241.021.021.001.021.022.00%282,808
Oct 17, 20241.001.020.981.001.000.53%565,909
Oct 16, 20241.001.010.980.990.99-1.51%485,934
Oct 15, 20241.021.021.001.011.01-0.98%420,700
Oct 14, 20241.041.041.001.021.02-0.97%294,000
Oct 11, 20241.021.041.021.031.03-262,244
Oct 10, 20240.991.030.991.031.033.00%418,964
Oct 9, 20241.011.010.981.001.00-0.99%647,209
Oct 8, 20241.021.021.011.011.01-0.98%247,110
Oct 7, 20241.061.060.971.021.02-3.77%976,845
Oct 4, 20241.061.071.031.061.06-344,070
Oct 3, 20241.061.071.031.061.06-259,002
Oct 2, 20241.051.061.031.061.06-291,812
Oct 1, 20241.051.061.041.061.06-385,917
Sep 30, 20241.051.081.031.061.060.95%278,375
Sep 27, 20241.041.101.031.051.05-708,017
Sep 26, 20241.021.071.021.051.052.94%610,724
Sep 25, 20241.011.061.001.021.02-0.97%808,318
Sep 24, 20241.041.061.001.031.03-1.90%882,843
Sep 23, 20241.031.061.001.051.051.94%551,814
Sep 20, 20241.031.031.001.031.03-381,144
Sep 19, 20241.031.071.011.031.03-648,700
Sep 18, 20241.041.061.001.031.030.98%610,800
Sep 17, 20241.071.101.001.021.02-4.67%917,400
Sep 16, 20240.951.190.941.071.0713.83%4,492,504
Sep 13, 20240.910.960.910.940.943.07%603,200
Sep 12, 20240.930.940.890.910.91-2.91%810,811
Sep 11, 20240.950.960.910.940.94-2.16%721,100
Sep 10, 20240.920.960.920.960.963.64%253,506
Sep 9, 20240.980.980.900.930.93-2.58%607,500
Sep 6, 20240.940.980.930.950.95-0.86%417,100
Sep 5, 20240.890.990.890.960.967.83%1,489,117
Sep 4, 20240.890.900.870.890.89-2.07%1,186,509
Sep 3, 20241.001.000.890.910.91-7.98%1,132,739
Aug 30, 20240.961.000.950.990.993.55%347,165
Aug 29, 20240.971.010.950.950.95-2.73%539,163
Aug 28, 20241.041.040.960.980.98-6.67%881,613
Aug 27, 20241.061.071.001.051.05-0.94%814,000
Aug 26, 20241.071.081.051.061.06-418,000
Aug 23, 20241.031.071.021.061.061.92%325,613
Aug 22, 20241.081.081.001.041.04-3.70%607,831
Aug 21, 20241.051.121.021.081.082.86%737,306
Aug 20, 20241.041.051.001.051.05-556,700
Aug 19, 20241.071.081.031.051.05-1.87%508,400
Aug 16, 20241.051.101.031.071.07-2.73%672,600
Aug 15, 20241.011.100.991.101.1012.10%1,646,846
Aug 14, 20240.941.000.920.980.984.39%775,044
Aug 13, 20240.970.990.940.940.94-2.59%570,200
Aug 12, 20241.021.030.970.970.97-5.39%690,422
Aug 9, 20241.031.041.001.021.02-307,639
Aug 8, 20240.991.030.971.021.025.07%413,415
Aug 7, 20241.081.080.970.970.97-8.42%1,139,229
Aug 6, 20240.991.060.971.061.069.46%776,600
Aug 5, 20240.900.980.800.970.97-5.98%3,533,900
Aug 2, 20241.051.050.971.031.03-0.96%1,982,300
Aug 1, 20241.091.091.021.041.04-3.70%1,154,305