TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
4.080
-0.160 (-3.77%)
At close: Jun 5, 2025, 4:00 PM
4.120
+0.040 (0.98%)
After-hours: Jun 5, 2025, 7:08 PM EDT

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.234.253.984.084.08-3.77%5,111,447
Jun 4, 20254.224.344.164.244.240.71%4,839,744
Jun 3, 20254.004.263.944.214.215.78%4,822,264
Jun 2, 20254.564.593.933.983.98-10.96%9,150,959
May 30, 20254.354.504.174.474.472.76%8,799,696
May 29, 20254.805.024.314.354.35-7.84%8,757,407
May 28, 20254.725.094.464.724.720.64%9,995,710
May 27, 20254.805.164.344.694.691.52%22,676,511
May 23, 20254.284.754.124.624.627.44%11,417,859
May 22, 20254.364.424.264.304.30-2.05%4,915,522
May 21, 20254.484.844.214.394.39-1.79%11,646,238
May 20, 20254.544.644.324.474.470.45%11,757,769
May 19, 20253.634.563.544.454.4522.25%24,111,766
May 16, 20253.443.673.313.643.6410.30%9,806,617
May 15, 20253.003.463.003.303.3010.37%11,650,827
May 14, 20252.923.082.832.992.990.67%7,603,880
May 13, 20253.193.222.932.972.97-5.41%5,861,433
May 12, 20253.173.393.113.143.140.96%9,292,268
May 9, 20253.033.132.983.113.112.30%4,122,261
May 8, 20252.983.072.863.043.044.47%3,992,129
May 7, 20253.033.052.812.912.91-5.83%6,272,791
May 6, 20253.063.303.003.093.09-0.96%7,052,955
May 5, 20253.043.122.943.123.124.70%5,554,109
May 2, 20253.153.342.962.982.98-3.87%8,583,164
May 1, 20253.083.142.923.103.10-1.27%6,190,844
Apr 30, 20253.133.142.923.143.14-4.27%6,421,673
Apr 29, 20253.603.603.113.283.28-0.91%14,185,313
Apr 28, 20253.283.693.273.313.318.52%15,387,781
Apr 25, 20253.503.522.923.053.05-17.34%21,902,277
Apr 24, 20252.583.802.583.693.6944.71%65,605,673
Apr 23, 20252.372.602.322.552.558.05%6,193,965
Apr 22, 20252.442.462.262.362.36-3.28%4,174,226
Apr 21, 20252.942.972.222.442.44-17.57%12,240,575
Apr 17, 20252.783.152.722.962.966.09%13,155,765
Apr 16, 20252.883.092.672.792.79-2.79%16,223,548
Apr 15, 20253.573.572.632.872.871.41%40,977,152
Apr 14, 20252.402.872.152.832.8345.13%29,891,681
Apr 11, 20251.871.971.841.951.954.84%2,134,063
Apr 10, 20251.741.941.711.861.863.91%3,443,549
Apr 9, 20251.621.811.601.791.7910.49%2,461,576
Apr 8, 20251.841.841.601.621.62-7.95%4,067,528
Apr 7, 20251.651.901.651.761.76-3.83%3,025,602
Apr 4, 20251.891.901.751.831.83-6.15%3,012,836
Apr 3, 20251.781.981.771.951.950.52%3,888,720
Apr 2, 20251.641.951.611.941.9416.87%4,811,843
Apr 1, 20251.791.821.611.661.66-3.49%7,306,110
Mar 31, 20251.692.171.571.721.72-13,344,857
Mar 28, 20251.982.101.691.721.721.18%9,627,535
Mar 27, 20251.691.741.651.701.702.41%1,550,093
Mar 26, 20251.791.791.651.661.66-7.26%1,890,880