TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
6.82
-0.80 (-10.50%)
At close: Dec 26, 2025, 4:00 PM EST
6.90
+0.08 (1.17%)
After-hours: Dec 26, 2025, 7:59 PM EST
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.66 | 7.68 | 6.61 | 6.82 | 6.82 | -10.50% | 11,544,363 |
| Dec 24, 2025 | 7.25 | 7.75 | 6.90 | 7.62 | 7.62 | 4.24% | 6,865,813 |
| Dec 23, 2025 | 7.55 | 7.65 | 7.12 | 7.31 | 7.31 | -5.19% | 8,823,551 |
| Dec 22, 2025 | 8.02 | 8.14 | 7.66 | 7.71 | 7.71 | -2.28% | 7,414,896 |
| Dec 19, 2025 | 7.00 | 7.99 | 6.95 | 7.89 | 7.89 | 14.02% | 10,577,760 |
| Dec 18, 2025 | 6.90 | 7.14 | 6.79 | 6.92 | 6.92 | 1.91% | 6,713,517 |
| Dec 17, 2025 | 6.90 | 7.23 | 6.75 | 6.79 | 6.79 | -1.31% | 9,005,727 |
| Dec 16, 2025 | 6.45 | 6.91 | 6.37 | 6.88 | 6.88 | 6.17% | 5,722,556 |
| Dec 15, 2025 | 6.76 | 6.98 | 6.29 | 6.48 | 6.48 | -2.41% | 8,335,259 |
| Dec 12, 2025 | 7.29 | 7.35 | 6.63 | 6.64 | 6.64 | -9.91% | 6,289,160 |
| Dec 11, 2025 | 6.83 | 7.71 | 6.77 | 7.37 | 7.37 | 7.59% | 8,201,109 |
| Dec 10, 2025 | 7.70 | 7.70 | 6.83 | 6.85 | 6.85 | -11.50% | 7,839,783 |
| Dec 9, 2025 | 7.60 | 7.86 | 7.35 | 7.74 | 7.74 | -0.77% | 5,660,156 |
| Dec 8, 2025 | 7.61 | 8.14 | 7.59 | 7.80 | 7.80 | 2.77% | 9,836,366 |
| Dec 5, 2025 | 7.74 | 7.89 | 7.57 | 7.59 | 7.59 | -2.69% | 5,912,427 |
| Dec 4, 2025 | 7.43 | 8.08 | 7.30 | 7.80 | 7.80 | 1.04% | 10,752,714 |
| Dec 3, 2025 | 7.23 | 7.75 | 7.02 | 7.72 | 7.72 | 4.32% | 10,879,680 |
| Dec 2, 2025 | 6.77 | 7.64 | 6.72 | 7.40 | 7.40 | 17.74% | 22,262,316 |
| Dec 1, 2025 | 6.61 | 6.66 | 6.26 | 6.29 | 6.29 | -9.70% | 11,541,843 |
| Nov 28, 2025 | 6.56 | 7.07 | 6.28 | 6.96 | 6.96 | 19.38% | 17,219,079 |
| Nov 26, 2025 | 5.53 | 5.98 | 5.47 | 5.83 | 5.83 | 7.37% | 8,526,572 |
| Nov 25, 2025 | 5.32 | 5.44 | 5.03 | 5.43 | 5.43 | 1.69% | 4,150,109 |
| Nov 24, 2025 | 5.23 | 5.38 | 5.15 | 5.34 | 5.34 | 3.29% | 4,085,346 |
| Nov 21, 2025 | 5.18 | 5.22 | 4.87 | 5.17 | 5.17 | -0.77% | 5,583,031 |
| Nov 20, 2025 | 5.49 | 5.99 | 5.20 | 5.21 | 5.21 | -2.62% | 9,538,989 |
| Nov 19, 2025 | 5.76 | 5.87 | 5.34 | 5.35 | 5.35 | -1.29% | 14,352,595 |
| Nov 18, 2025 | 4.85 | 5.45 | 4.79 | 5.42 | 5.42 | 10.95% | 11,619,425 |
| Nov 17, 2025 | 5.07 | 5.07 | 4.75 | 4.89 | 4.89 | -3.84% | 5,825,015 |
| Nov 14, 2025 | 4.96 | 5.12 | 4.80 | 5.08 | 5.08 | -1.74% | 9,796,592 |
| Nov 13, 2025 | 5.65 | 5.67 | 5.14 | 5.17 | 5.17 | -8.33% | 7,080,003 |
| Nov 12, 2025 | 5.86 | 5.88 | 5.49 | 5.64 | 5.64 | -3.26% | 4,284,777 |
| Nov 11, 2025 | 5.82 | 5.89 | 5.61 | 5.83 | 5.83 | -1.35% | 4,969,265 |
| Nov 10, 2025 | 6.05 | 6.14 | 5.90 | 5.91 | 5.91 | 3.14% | 5,322,408 |
| Nov 7, 2025 | 5.31 | 5.76 | 5.29 | 5.73 | 5.73 | 3.62% | 8,499,583 |
| Nov 6, 2025 | 6.11 | 6.12 | 5.50 | 5.53 | 5.53 | -7.83% | 8,908,625 |
| Nov 5, 2025 | 6.02 | 6.11 | 5.89 | 6.00 | 6.00 | 0.17% | 5,285,564 |
| Nov 4, 2025 | 6.03 | 6.27 | 5.92 | 5.99 | 5.99 | -6.33% | 5,894,454 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.26 | 6.40 | 6.40 | -9.55% | 8,004,884 |
| Oct 31, 2025 | 7.16 | 7.21 | 6.96 | 7.07 | 7.07 | -0.70% | 4,869,539 |
| Oct 30, 2025 | 7.05 | 7.30 | 6.79 | 7.12 | 7.12 | 3.49% | 7,029,331 |
| Oct 29, 2025 | 7.20 | 7.22 | 6.78 | 6.88 | 6.88 | -1.57% | 5,523,057 |
| Oct 28, 2025 | 6.85 | 7.02 | 6.71 | 6.99 | 6.99 | 1.60% | 5,964,886 |
| Oct 27, 2025 | 6.81 | 7.05 | 6.64 | 6.88 | 6.88 | -3.51% | 8,620,708 |
| Oct 24, 2025 | 7.35 | 7.54 | 7.11 | 7.13 | 7.13 | -0.28% | 5,267,178 |
| Oct 23, 2025 | 7.33 | 7.39 | 7.13 | 7.15 | 7.15 | -1.52% | 4,560,245 |
| Oct 22, 2025 | 7.42 | 7.80 | 6.98 | 7.26 | 7.26 | -7.04% | 13,034,521 |
| Oct 21, 2025 | 8.00 | 8.15 | 7.73 | 7.81 | 7.81 | -6.80% | 7,096,584 |
| Oct 20, 2025 | 8.42 | 8.59 | 7.92 | 8.38 | 8.38 | 2.32% | 6,698,854 |
| Oct 17, 2025 | 8.12 | 8.34 | 8.01 | 8.19 | 8.19 | -5.75% | 8,962,420 |
| Oct 16, 2025 | 9.84 | 9.87 | 8.53 | 8.69 | 8.69 | -9.57% | 14,080,541 |