TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
8.19
-0.50 (-5.75%)
At close: Oct 17, 2025, 4:00 PM EDT
8.51
+0.32 (3.91%)
Pre-market: Oct 20, 2025, 4:42 AM EDT

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20258.128.348.018.198.19-5.75%8,805,811
Oct 16, 20259.849.878.538.698.69-9.57%14,080,541
Oct 15, 202510.6710.739.319.619.61-10.10%16,493,130
Oct 14, 202510.7510.879.7510.6910.69-21,740,533
Oct 13, 20259.2611.359.2210.6910.6920.32%28,349,972
Oct 10, 20259.5010.078.818.898.89-5.28%19,925,965
Oct 9, 20259.629.879.069.389.382.85%16,173,166
Oct 8, 20259.049.138.519.129.12-1.72%16,003,195
Oct 7, 20258.039.557.969.289.2820.21%33,987,747
Oct 6, 20257.637.917.327.727.724.18%11,383,287
Oct 3, 20257.257.697.117.417.414.07%10,655,414
Oct 2, 20257.077.226.947.127.122.59%7,024,420
Oct 1, 20256.356.996.306.946.948.95%9,077,249
Sep 30, 20256.396.586.256.376.37-1.55%4,216,258
Sep 29, 20256.466.606.236.476.471.73%5,044,270
Sep 26, 20256.656.676.306.366.36-3.05%6,696,970
Sep 25, 20256.016.855.806.566.566.49%16,032,852
Sep 24, 20256.496.586.136.166.16-2.53%8,889,022
Sep 23, 20255.816.445.806.326.329.53%12,092,408
Sep 22, 20255.816.145.685.775.77-0.35%10,762,091
Sep 19, 20255.655.995.655.795.792.12%7,321,049
Sep 18, 20255.525.795.345.675.673.28%5,467,481
Sep 17, 20255.585.695.355.495.49-3.17%5,324,307
Sep 16, 20255.785.985.545.675.674.42%7,882,987
Sep 15, 20255.525.565.265.435.43-1.63%5,056,344
Sep 12, 20255.185.645.135.525.526.77%7,436,145
Sep 11, 20255.115.295.065.175.170.98%4,657,846
Sep 10, 20255.225.375.045.125.12-1.54%4,196,497
Sep 9, 20255.175.295.055.205.20-0.38%3,991,834
Sep 8, 20255.125.325.075.225.221.95%4,980,924
Sep 5, 20255.145.214.935.125.12-5,672,470
Sep 4, 20255.515.525.065.125.12-9.70%9,250,759
Sep 3, 20255.515.905.465.675.674.23%11,416,513
Sep 2, 20255.405.595.165.445.441.49%9,719,656
Aug 29, 20255.225.455.015.365.361.90%13,342,223
Aug 28, 20255.315.435.245.265.26-0.94%4,878,954
Aug 27, 20255.405.415.135.315.31-1.12%6,931,739
Aug 26, 20255.005.464.905.375.376.13%9,834,787
Aug 25, 20254.905.294.885.065.064.12%12,875,327
Aug 22, 20254.945.034.844.864.86-1.82%8,080,925
Aug 21, 20254.605.024.574.954.956.00%9,552,513
Aug 20, 20254.644.724.374.674.67-1.06%6,794,273
Aug 19, 20254.754.774.494.724.72-1.46%10,622,299
Aug 18, 20254.955.054.744.794.79-2.64%6,680,987
Aug 15, 20255.005.034.594.924.92-9.06%17,505,048
Aug 14, 20255.345.435.205.415.41-0.55%8,758,697
Aug 13, 20255.375.635.255.445.442.45%6,153,939
Aug 12, 20255.335.395.245.315.31-0.75%4,678,334
Aug 11, 20255.525.565.235.355.35-4.80%7,644,053
Aug 8, 20255.555.695.475.625.621.81%5,644,165