TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
1.720
+0.020 (1.18%)
At close: Mar 28, 2025, 4:00 PM
1.790
+0.070 (4.07%)
After-hours: Mar 28, 2025, 7:53 PM EDT
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 1.81 | 1.87 | 1.77 | 1.82 | 1.82 | 1.11% | 2,570,729 |
| Feb 5, 2025 | 1.75 | 1.87 | 1.67 | 1.80 | 1.80 | 4.05% | 2,460,574 |
| Feb 4, 2025 | 1.81 | 1.94 | 1.71 | 1.73 | 1.73 | -2.81% | 5,689,668 |
| Feb 3, 2025 | 1.58 | 1.83 | 1.55 | 1.78 | 1.78 | 9.20% | 4,313,738 |
| Jan 31, 2025 | 1.66 | 1.72 | 1.61 | 1.63 | 1.63 | -1.21% | 1,920,745 |
| Jan 30, 2025 | 1.51 | 1.70 | 1.47 | 1.65 | 1.65 | 11.49% | 2,384,540 |
| Jan 29, 2025 | 1.57 | 1.58 | 1.44 | 1.48 | 1.48 | -4.52% | 1,504,950 |
| Jan 28, 2025 | 1.52 | 1.61 | 1.45 | 1.55 | 1.55 | 6.90% | 1,775,529 |
| Jan 27, 2025 | 1.53 | 1.54 | 1.42 | 1.45 | 1.45 | -7.64% | 1,886,184 |
| Jan 24, 2025 | 1.58 | 1.66 | 1.52 | 1.57 | 1.57 | - | 2,686,295 |
| Jan 23, 2025 | 1.57 | 1.59 | 1.42 | 1.57 | 1.57 | 0.64% | 2,942,882 |
| Jan 22, 2025 | 1.62 | 1.62 | 1.51 | 1.56 | 1.56 | -3.70% | 2,217,276 |
| Jan 21, 2025 | 1.63 | 1.71 | 1.33 | 1.62 | 1.62 | 1.89% | 8,499,631 |
| Jan 17, 2025 | 1.79 | 1.88 | 1.47 | 1.59 | 1.59 | 1.27% | 16,346,691 |
| Jan 16, 2025 | 1.30 | 1.60 | 1.29 | 1.57 | 1.57 | 20.77% | 11,496,000 |