TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
2.380
-0.580 (-19.59%)
Apr 21, 2025, 1:42 PM EDT - Market open
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 2.94 | 2.96 | 2.23 | 2.36 | - | -20.27% | 9,356,956 |
| Apr 17, 2025 | 2.78 | 3.15 | 2.72 | 2.96 | 2.96 | 6.09% | 13,155,765 |
| Apr 16, 2025 | 2.88 | 3.09 | 2.67 | 2.79 | 2.79 | -2.79% | 16,223,548 |
| Apr 15, 2025 | 3.57 | 3.57 | 2.63 | 2.87 | 2.87 | 1.41% | 40,977,152 |
| Apr 14, 2025 | 2.40 | 2.87 | 2.15 | 2.83 | 2.83 | 45.13% | 29,891,681 |
| Apr 11, 2025 | 1.87 | 1.97 | 1.84 | 1.95 | 1.95 | 4.84% | 2,134,063 |
| Apr 10, 2025 | 1.74 | 1.94 | 1.71 | 1.86 | 1.86 | 3.91% | 3,443,549 |
| Apr 9, 2025 | 1.62 | 1.81 | 1.60 | 1.79 | 1.79 | 10.49% | 2,461,576 |
| Apr 8, 2025 | 1.84 | 1.84 | 1.60 | 1.62 | 1.62 | -7.95% | 4,067,528 |
| Apr 7, 2025 | 1.65 | 1.90 | 1.65 | 1.76 | 1.76 | -3.83% | 3,025,602 |
| Apr 4, 2025 | 1.89 | 1.90 | 1.75 | 1.83 | 1.83 | -6.15% | 3,012,836 |
| Apr 3, 2025 | 1.78 | 1.98 | 1.77 | 1.95 | 1.95 | 0.52% | 3,888,720 |
| Apr 2, 2025 | 1.64 | 1.95 | 1.61 | 1.94 | 1.94 | 16.87% | 4,811,843 |
| Apr 1, 2025 | 1.79 | 1.82 | 1.61 | 1.66 | 1.66 | -3.49% | 7,306,110 |
| Mar 31, 2025 | 1.69 | 2.17 | 1.57 | 1.72 | 1.72 | - | 13,344,857 |
| Mar 28, 2025 | 1.98 | 2.10 | 1.69 | 1.72 | 1.72 | 1.18% | 9,627,535 |
| Mar 27, 2025 | 1.69 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 1,550,093 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -7.26% | 1,890,880 |
| Mar 25, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 910,547 |
| Mar 24, 2025 | 1.84 | 1.87 | 1.76 | 1.78 | 1.78 | -2.20% | 1,298,689 |
| Mar 21, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 2.82% | 1,903,139 |
| Mar 20, 2025 | 1.86 | 1.87 | 1.76 | 1.77 | 1.77 | -5.35% | 920,632 |
| Mar 19, 2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 1,044,477 |
| Mar 18, 2025 | 1.81 | 1.89 | 1.78 | 1.89 | 1.89 | 4.42% | 1,072,712 |
| Mar 17, 2025 | 1.85 | 1.89 | 1.80 | 1.81 | 1.81 | -2.16% | 1,252,246 |
| Mar 14, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 6.94% | 774,169 |
| Mar 13, 2025 | 1.78 | 1.81 | 1.70 | 1.73 | 1.73 | -2.81% | 972,294 |
| Mar 12, 2025 | 1.78 | 1.82 | 1.72 | 1.78 | 1.78 | 1.71% | 803,587 |
| Mar 11, 2025 | 1.72 | 1.78 | 1.66 | 1.75 | 1.75 | 0.57% | 1,286,017 |
| Mar 10, 2025 | 1.79 | 1.84 | 1.71 | 1.74 | 1.74 | -4.40% | 1,691,732 |
| Mar 7, 2025 | 1.93 | 1.95 | 1.79 | 1.82 | 1.82 | -4.71% | 1,495,222 |
| Mar 6, 2025 | 1.85 | 2.02 | 1.81 | 1.91 | 1.91 | 1.60% | 3,182,482 |
| Mar 5, 2025 | 1.72 | 1.89 | 1.70 | 1.88 | 1.88 | 11.90% | 2,621,956 |
| Mar 4, 2025 | 1.65 | 1.73 | 1.61 | 1.68 | 1.68 | -0.59% | 1,784,230 |
| Mar 3, 2025 | 1.74 | 1.79 | 1.65 | 1.69 | 1.69 | -1.17% | 1,345,165 |
| Feb 28, 2025 | 1.67 | 1.79 | 1.63 | 1.71 | 1.71 | 0.59% | 1,886,166 |
| Feb 27, 2025 | 1.90 | 1.98 | 1.67 | 1.70 | 1.70 | -8.60% | 2,194,487 |
| Feb 26, 2025 | 1.85 | 1.92 | 1.84 | 1.86 | 1.86 | 0.54% | 891,357 |
| Feb 25, 2025 | 1.97 | 1.97 | 1.73 | 1.85 | 1.85 | -6.09% | 2,542,928 |
| Feb 24, 2025 | 2.08 | 2.16 | 1.92 | 1.97 | 1.97 | 0.51% | 2,698,484 |
| Feb 21, 2025 | 2.19 | 2.24 | 1.92 | 1.96 | 1.96 | -11.71% | 3,712,877 |
| Feb 20, 2025 | 2.29 | 2.39 | 2.14 | 2.22 | 2.22 | -6.33% | 3,553,202 |
| Feb 19, 2025 | 2.25 | 2.55 | 2.20 | 2.37 | 2.37 | 14.49% | 10,624,521 |
| Feb 18, 2025 | 1.88 | 2.08 | 1.84 | 2.07 | 2.07 | 10.11% | 4,284,689 |
| Feb 14, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.08% | 1,318,644 |
| Feb 13, 2025 | 1.80 | 1.87 | 1.78 | 1.86 | 1.86 | 5.68% | 1,734,190 |
| Feb 12, 2025 | 1.75 | 1.88 | 1.71 | 1.76 | 1.76 | -1.68% | 2,131,359 |
| Feb 11, 2025 | 1.88 | 1.88 | 1.78 | 1.79 | 1.79 | -3.76% | 1,600,092 |
| Feb 10, 2025 | 1.84 | 1.89 | 1.81 | 1.86 | 1.86 | 2.76% | 2,353,404 |
| Feb 7, 2025 | 1.83 | 1.89 | 1.77 | 1.81 | 1.81 | -0.55% | 1,986,131 |