TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.03
-0.48 (-8.71%)
At close: Mar 20, 2026, 4:00 PM EDT
5.11
+0.08 (1.57%)
After-hours: Mar 20, 2026, 7:59 PM EDT
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.44 | 5.50 | 4.89 | 5.03 | 5.03 | -8.71% | 9,812,288 |
| Mar 19, 2026 | 5.59 | 5.65 | 5.29 | 5.51 | 5.51 | -4.51% | 5,621,738 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | 5.77 | -4.94% | 4,478,765 |
| Mar 17, 2026 | 6.08 | 6.22 | 6.00 | 6.07 | 6.07 | -0.33% | 2,702,625 |
| Mar 16, 2026 | 6.04 | 6.18 | 5.86 | 6.09 | 6.09 | 2.01% | 3,453,369 |
| Mar 13, 2026 | 6.25 | 6.39 | 5.85 | 5.97 | 5.97 | -4.33% | 3,912,471 |
| Mar 12, 2026 | 6.35 | 6.40 | 6.11 | 6.24 | 6.24 | -2.80% | 2,250,318 |
| Mar 11, 2026 | 6.28 | 6.49 | 6.18 | 6.42 | 6.42 | 0.63% | 3,372,788 |
| Mar 10, 2026 | 6.26 | 6.54 | 6.22 | 6.38 | 6.38 | 1.75% | 4,541,747 |
| Mar 9, 2026 | 5.73 | 6.29 | 5.72 | 6.27 | 6.27 | 9.42% | 6,462,110 |
| Mar 6, 2026 | 5.81 | 5.99 | 5.54 | 5.73 | 5.73 | -3.86% | 5,543,698 |
| Mar 5, 2026 | 5.99 | 6.14 | 5.76 | 5.96 | 5.96 | -1.65% | 3,811,793 |
| Mar 4, 2026 | 6.15 | 6.26 | 6.06 | 6.06 | 6.06 | -0.98% | 3,016,465 |
| Mar 3, 2026 | 6.00 | 6.23 | 5.86 | 6.12 | 6.12 | -4.08% | 4,693,882 |
| Mar 2, 2026 | 6.07 | 6.46 | 5.99 | 6.38 | 6.38 | 1.75% | 5,061,706 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.08 | 6.27 | 6.27 | -5.00% | 4,899,067 |
| Feb 26, 2026 | 6.32 | 6.67 | 6.28 | 6.60 | 6.60 | 3.29% | 3,890,882 |
| Feb 25, 2026 | 6.50 | 6.52 | 6.38 | 6.39 | 6.39 | 0.47% | 2,976,010 |
| Feb 24, 2026 | 5.98 | 6.43 | 5.86 | 6.36 | 6.36 | 4.78% | 4,101,931 |
| Feb 23, 2026 | 5.83 | 6.14 | 5.76 | 6.07 | 6.07 | 3.41% | 4,128,293 |
| Feb 20, 2026 | 5.94 | 6.10 | 5.79 | 5.87 | 5.87 | -2.81% | 4,169,253 |
| Feb 19, 2026 | 5.79 | 6.11 | 5.67 | 6.04 | 6.04 | 2.37% | 3,894,702 |
| Feb 18, 2026 | 5.85 | 6.07 | 5.78 | 5.90 | 5.90 | 1.20% | 4,333,284 |
| Feb 17, 2026 | 5.88 | 5.96 | 5.58 | 5.83 | 5.83 | -4.27% | 5,222,938 |
| Feb 13, 2026 | 6.20 | 6.34 | 6.00 | 6.09 | 6.09 | -1.46% | 4,742,884 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.09 | 6.18 | 6.18 | -4.78% | 4,966,522 |
| Feb 11, 2026 | 6.56 | 6.61 | 6.14 | 6.49 | 6.49 | 1.41% | 4,976,693 |
| Feb 10, 2026 | 6.58 | 6.58 | 6.33 | 6.40 | 6.40 | -3.61% | 4,773,037 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.13 | 6.64 | 6.64 | 3.59% | 6,286,687 |
| Feb 6, 2026 | 6.02 | 6.45 | 5.93 | 6.41 | 6.41 | 13.45% | 8,774,081 |
| Feb 5, 2026 | 6.28 | 6.42 | 5.63 | 5.65 | 5.65 | -13.48% | 12,268,587 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.23 | 6.53 | 6.53 | -8.29% | 11,021,139 |
| Feb 3, 2026 | 6.91 | 7.19 | 6.65 | 7.12 | 7.12 | 7.47% | 9,049,328 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.56 | 6.63 | 6.63 | 0.08% | 8,328,868 |
| Jan 30, 2026 | 7.22 | 7.44 | 6.60 | 6.62 | 6.62 | -11.85% | 12,049,095 |
| Jan 29, 2026 | 8.10 | 8.14 | 7.31 | 7.51 | 7.51 | -10.70% | 11,101,760 |
| Jan 28, 2026 | 8.13 | 8.57 | 7.94 | 8.41 | 8.41 | 4.47% | 11,463,721 |
| Jan 27, 2026 | 7.87 | 8.15 | 7.45 | 8.05 | 8.05 | 3.60% | 10,848,056 |
| Jan 26, 2026 | 9.75 | 9.75 | 7.53 | 7.77 | 7.77 | -17.69% | 27,978,447 |
| Jan 23, 2026 | 8.81 | 9.67 | 8.51 | 9.44 | 9.44 | 13.46% | 23,866,037 |
| Jan 22, 2026 | 9.08 | 10.05 | 8.29 | 8.32 | 8.32 | 1.84% | 35,534,627 |
| Jan 21, 2026 | 7.39 | 8.25 | 7.25 | 8.17 | 8.17 | 13.31% | 21,206,497 |
| Jan 20, 2026 | 7.05 | 7.56 | 7.00 | 7.21 | 7.21 | -0.41% | 6,891,384 |
| Jan 16, 2026 | 7.41 | 7.58 | 7.08 | 7.24 | 7.24 | -1.90% | 6,451,072 |
| 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 |