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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.23 | 4.25 | 3.98 | 4.08 | 4.08 | -3.77% | 5,111,447 |
| Jun 4, 2025 | 4.22 | 4.34 | 4.16 | 4.24 | 4.24 | 0.71% | 4,839,744 |
| Jun 3, 2025 | 4.00 | 4.26 | 3.94 | 4.21 | 4.21 | 5.78% | 4,822,264 |
| Jun 2, 2025 | 4.56 | 4.59 | 3.93 | 3.98 | 3.98 | -10.96% | 9,150,959 |
| May 30, 2025 | 4.35 | 4.50 | 4.17 | 4.47 | 4.47 | 2.76% | 8,799,696 |
| May 29, 2025 | 4.80 | 5.02 | 4.31 | 4.35 | 4.35 | -7.84% | 8,757,407 |
| May 28, 2025 | 4.72 | 5.09 | 4.46 | 4.72 | 4.72 | 0.64% | 9,995,710 |
| May 27, 2025 | 4.80 | 5.16 | 4.34 | 4.69 | 4.69 | 1.52% | 22,676,511 |
| May 23, 2025 | 4.28 | 4.75 | 4.12 | 4.62 | 4.62 | 7.44% | 11,417,859 |
| May 22, 2025 | 4.36 | 4.42 | 4.26 | 4.30 | 4.30 | -2.05% | 4,915,522 |
| May 21, 2025 | 4.48 | 4.84 | 4.21 | 4.39 | 4.39 | -1.79% | 11,646,238 |
| May 20, 2025 | 4.54 | 4.64 | 4.32 | 4.47 | 4.47 | 0.45% | 11,757,769 |
| May 19, 2025 | 3.63 | 4.56 | 3.54 | 4.45 | 4.45 | 22.25% | 24,111,766 |
| May 16, 2025 | 3.44 | 3.67 | 3.31 | 3.64 | 3.64 | 10.30% | 9,806,617 |
| May 15, 2025 | 3.00 | 3.46 | 3.00 | 3.30 | 3.30 | 10.37% | 11,650,827 |
| May 14, 2025 | 2.92 | 3.08 | 2.83 | 2.99 | 2.99 | 0.67% | 7,603,880 |
| May 13, 2025 | 3.19 | 3.22 | 2.93 | 2.97 | 2.97 | -5.41% | 5,861,433 |
| May 12, 2025 | 3.17 | 3.39 | 3.11 | 3.14 | 3.14 | 0.96% | 9,292,268 |
| May 9, 2025 | 3.03 | 3.13 | 2.98 | 3.11 | 3.11 | 2.30% | 4,122,261 |
| May 8, 2025 | 2.98 | 3.07 | 2.86 | 3.04 | 3.04 | 4.47% | 3,992,129 |
| May 7, 2025 | 3.03 | 3.05 | 2.81 | 2.91 | 2.91 | -5.83% | 6,272,791 |
| May 6, 2025 | 3.06 | 3.30 | 3.00 | 3.09 | 3.09 | -0.96% | 7,052,955 |
| May 5, 2025 | 3.04 | 3.12 | 2.94 | 3.12 | 3.12 | 4.70% | 5,554,109 |
| May 2, 2025 | 3.15 | 3.34 | 2.96 | 2.98 | 2.98 | -3.87% | 8,583,164 |
| May 1, 2025 | 3.08 | 3.14 | 2.92 | 3.10 | 3.10 | -1.27% | 6,190,844 |
| Apr 30, 2025 | 3.13 | 3.14 | 2.92 | 3.14 | 3.14 | -4.27% | 6,421,673 |
| Apr 29, 2025 | 3.60 | 3.60 | 3.11 | 3.28 | 3.28 | -0.91% | 14,185,313 |
| Apr 28, 2025 | 3.28 | 3.69 | 3.27 | 3.31 | 3.31 | 8.52% | 15,387,781 |
| Apr 25, 2025 | 3.50 | 3.52 | 2.92 | 3.05 | 3.05 | -17.34% | 21,902,277 |
| Apr 24, 2025 | 2.58 | 3.80 | 2.58 | 3.69 | 3.69 | 44.71% | 65,605,673 |
| Apr 23, 2025 | 2.37 | 2.60 | 2.32 | 2.55 | 2.55 | 8.05% | 6,193,965 |
| Apr 22, 2025 | 2.44 | 2.46 | 2.26 | 2.36 | 2.36 | -3.28% | 4,174,226 |
| Apr 21, 2025 | 2.94 | 2.97 | 2.22 | 2.44 | 2.44 | -17.57% | 12,240,575 |
| 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 |