TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.15
+0.03 (0.59%)
Sep 5, 2025, 3:31 PM - Market open

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.145.214.935.17-0.98%4,648,265
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
Aug 7, 20255.235.615.225.525.525.14%7,173,546
Aug 6, 20255.185.485.115.255.251.25%8,367,969
Aug 5, 20255.685.735.185.195.19-8.15%14,925,078
Aug 4, 20256.696.695.285.655.65-3.83%33,077,789
Aug 1, 20255.755.995.475.875.87-1.18%19,265,525
Jul 31, 20256.156.155.665.945.94-2.78%12,807,860
Jul 30, 20256.436.495.966.116.11-7.56%13,143,406
Jul 29, 20257.427.426.586.616.61-11.28%11,524,770
Jul 28, 20257.807.837.407.457.45-4.36%6,559,219
Jul 25, 20257.907.997.677.797.79-3.83%7,447,091
Jul 24, 20257.618.637.598.108.106.16%16,059,648
Jul 23, 20257.307.687.217.637.635.53%8,021,374
Jul 22, 20257.017.326.737.237.232.41%7,962,696
Jul 21, 20257.808.107.007.067.06-7.59%15,144,962
Jul 18, 20257.807.867.517.647.64-3.29%10,138,628
Jul 17, 20257.628.197.427.907.902.86%12,946,854
Jul 16, 20257.607.697.197.687.681.45%10,540,373
Jul 15, 20257.467.857.127.577.573.98%17,875,305
Jul 14, 20256.527.306.337.287.2810.81%13,757,613
Jul 11, 20256.756.936.506.576.57-4.09%8,048,613
Jul 10, 20256.757.256.606.856.859.25%17,737,333
Jul 9, 20256.546.706.276.276.27-4.42%6,840,836
Jul 8, 20256.666.766.296.566.56-1.35%8,169,929
Jul 7, 20256.927.006.546.656.65-6.47%10,204,685
Jul 3, 20256.667.356.547.117.1111.44%19,253,357
Jul 2, 20255.936.455.836.386.387.41%13,645,960
Jul 1, 20256.506.545.855.945.94-10.00%12,028,098
Jun 30, 20256.896.906.456.606.60-3.08%8,932,927
Jun 27, 20257.007.156.716.816.81-5.15%9,439,325
Jun 26, 20257.887.917.157.187.18-4.14%15,489,520