TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
6.64
+0.23 (3.59%)
At close: Feb 9, 2026, 4:00 PM EST
6.63
-0.01 (-0.15%)
Pre-market: Feb 10, 2026, 8:00 AM EST
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.45 | 6.67 | 6.13 | 6.64 | 6.64 | 3.59% | 6,248,648 |
| Feb 6, 2026 | 6.02 | 6.45 | 5.93 | 6.41 | 6.41 | 13.45% | 8,684,523 |
| Feb 5, 2026 | 6.28 | 6.42 | 5.63 | 5.65 | 5.65 | -13.48% | 11,834,774 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.23 | 6.53 | 6.53 | -8.29% | 10,972,935 |
| Feb 3, 2026 | 6.91 | 7.19 | 6.65 | 7.12 | 7.12 | 7.47% | 8,989,620 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.56 | 6.63 | 6.63 | 0.08% | 8,221,174 |
| Jan 30, 2026 | 7.22 | 7.44 | 6.60 | 6.62 | 6.62 | -11.85% | 11,897,564 |
| Jan 29, 2026 | 8.10 | 8.14 | 7.31 | 7.51 | 7.51 | -10.70% | 10,969,137 |
| Jan 28, 2026 | 8.13 | 8.57 | 7.94 | 8.41 | 8.41 | 4.47% | 10,527,895 |
| Jan 27, 2026 | 7.87 | 8.15 | 7.45 | 8.05 | 8.05 | 3.60% | 10,728,680 |
| Jan 26, 2026 | 9.75 | 9.75 | 7.53 | 7.77 | 7.77 | -17.69% | 27,656,185 |
| Jan 23, 2026 | 8.81 | 9.67 | 8.51 | 9.44 | 9.44 | 13.46% | 23,710,389 |
| Jan 22, 2026 | 9.08 | 10.05 | 8.29 | 8.32 | 8.32 | 1.84% | 35,304,346 |
| Jan 21, 2026 | 7.39 | 8.25 | 7.25 | 8.17 | 8.17 | 13.31% | 19,405,634 |
| Jan 20, 2026 | 7.05 | 7.56 | 7.00 | 7.21 | 7.21 | -0.41% | 6,863,536 |
| Jan 16, 2026 | 7.41 | 7.58 | 7.08 | 7.24 | 7.24 | -1.90% | 6,430,064 |
| Jan 15, 2026 | 7.65 | 7.73 | 7.34 | 7.38 | 7.38 | -5.63% | 7,545,984 |
| Jan 14, 2026 | 7.36 | 8.14 | 7.18 | 7.82 | 7.82 | 6.83% | 12,883,394 |
| Jan 13, 2026 | 7.56 | 7.64 | 7.25 | 7.32 | 7.32 | -2.14% | 5,808,700 |
| Jan 12, 2026 | 7.24 | 7.64 | 6.99 | 7.48 | 7.48 | 6.86% | 8,181,435 |
| Jan 9, 2026 | 7.30 | 7.33 | 6.89 | 7.00 | 7.00 | -3.05% | 6,075,582 |
| Jan 8, 2026 | 7.33 | 7.50 | 7.18 | 7.22 | 7.22 | -4.75% | 4,700,378 |
| Jan 7, 2026 | 7.16 | 7.81 | 7.12 | 7.58 | 7.58 | 4.99% | 7,911,707 |
| Jan 6, 2026 | 7.33 | 7.67 | 7.11 | 7.22 | 7.22 | 0.98% | 7,588,294 |
| Jan 5, 2026 | 7.00 | 7.38 | 6.91 | 7.15 | 7.15 | 5.46% | 8,307,472 |
| Jan 2, 2026 | 6.33 | 6.93 | 6.22 | 6.78 | 6.78 | 9.89% | 7,181,473 |
| Dec 31, 2025 | 6.11 | 6.32 | 6.10 | 6.17 | 6.17 | 0.33% | 4,673,119 |
| Dec 30, 2025 | 6.36 | 6.42 | 6.13 | 6.15 | 6.15 | -2.69% | 5,788,990 |
| Dec 29, 2025 | 6.67 | 6.84 | 6.31 | 6.32 | 6.32 | -7.33% | 6,804,071 |
| Dec 26, 2025 | 7.66 | 7.68 | 6.61 | 6.82 | 6.82 | -10.50% | 11,635,269 |
| Dec 24, 2025 | 7.25 | 7.75 | 6.90 | 7.62 | 7.62 | 4.24% | 6,924,139 |
| Dec 23, 2025 | 7.55 | 7.65 | 7.12 | 7.31 | 7.31 | -5.19% | 9,010,562 |
| Dec 22, 2025 | 8.02 | 8.14 | 7.66 | 7.71 | 7.71 | -2.28% | 7,444,654 |
| Dec 19, 2025 | 7.00 | 7.99 | 6.95 | 7.89 | 7.89 | 14.02% | 10,631,048 |
| Dec 18, 2025 | 6.90 | 7.14 | 6.79 | 6.92 | 6.92 | 1.91% | 7,379,421 |
| Dec 17, 2025 | 6.90 | 7.23 | 6.75 | 6.79 | 6.79 | -1.31% | 9,446,890 |
| Dec 16, 2025 | 6.45 | 6.91 | 6.37 | 6.88 | 6.88 | 6.17% | 6,192,129 |
| Dec 15, 2025 | 6.76 | 6.98 | 6.29 | 6.48 | 6.48 | -2.41% | 8,910,161 |
| Dec 12, 2025 | 7.29 | 7.35 | 6.63 | 6.64 | 6.64 | -9.91% | 6,312,740 |
| Dec 11, 2025 | 6.83 | 7.71 | 6.77 | 7.37 | 7.37 | 7.59% | 8,252,978 |
| Dec 10, 2025 | 7.70 | 7.70 | 6.83 | 6.85 | 6.85 | -11.50% | 7,928,524 |
| Dec 9, 2025 | 7.60 | 7.86 | 7.35 | 7.74 | 7.74 | -0.77% | 5,847,717 |
| Dec 8, 2025 | 7.61 | 8.14 | 7.59 | 7.80 | 7.80 | 2.77% | 9,863,591 |
| Dec 5, 2025 | 7.74 | 7.89 | 7.57 | 7.59 | 7.59 | -2.69% | 6,135,868 |
| Dec 4, 2025 | 7.43 | 8.08 | 7.30 | 7.80 | 7.80 | 1.04% | 10,816,788 |
| Dec 3, 2025 | 7.23 | 7.75 | 7.02 | 7.72 | 7.72 | 4.32% | 11,020,068 |
| Dec 2, 2025 | 6.77 | 7.64 | 6.72 | 7.40 | 7.40 | 17.74% | 23,049,762 |
| Dec 1, 2025 | 6.61 | 6.66 | 6.26 | 6.29 | 6.29 | -9.70% | 11,619,603 |
| Nov 28, 2025 | 6.56 | 7.07 | 6.28 | 6.96 | 6.96 | 19.38% | 17,733,538 |
| Nov 26, 2025 | 5.53 | 5.98 | 5.47 | 5.83 | 5.83 | 7.37% | 16,260,282 |