Skip to main content
TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
0.883
-0.019 (-2.14%)
At close: Nov 21, 2024, 4:00 PM
0.899
+0.017 (1.87%)
After-hours: Nov 21, 2024, 6:43 PM EST

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.910.940.890.900.90-1.33%1,283,428
Nov 19, 20240.930.970.910.910.91-4.54%1,533,116
Nov 18, 20241.001.070.920.960.96-3.77%5,745,951
Nov 15, 20240.961.030.951.001.004.08%1,659,503
Nov 14, 20240.980.980.920.960.96-0.04%1,829,098
Nov 13, 20240.980.990.930.960.96-2.41%1,731,841
Nov 12, 20240.960.980.950.980.980.92%852,166
Nov 11, 20240.980.990.940.970.97-0.65%1,361,308
Nov 8, 20240.991.000.940.980.98-1.94%745,913
Nov 7, 20241.001.000.981.001.00-0.32%466,042
Nov 6, 20241.011.010.981.001.001.26%1,012,098
Nov 5, 20240.960.990.960.990.991.81%344,587
Nov 4, 20240.991.000.930.970.97-2.12%771,160
Nov 1, 20240.981.010.970.990.990.21%335,202
Oct 31, 20240.960.990.940.990.991.44%716,172
Oct 30, 20240.980.990.970.970.97-1.53%741,638
Oct 29, 20241.001.000.970.990.990.07%476,584
Oct 28, 20240.991.010.980.990.99-0.40%330,363
Oct 25, 20240.991.010.980.990.99-0.05%455,242
Oct 24, 20240.991.000.980.990.99-0.60%359,071
Oct 23, 20241.011.010.981.001.00-1.01%487,425
Oct 22, 20241.001.010.981.011.011.00%1,257,044
Oct 21, 20241.021.031.001.001.00-1.96%960,554
Oct 18, 20241.021.021.001.021.022.00%282,808
Oct 17, 20241.001.020.981.001.000.53%565,909
Oct 16, 20241.001.010.980.990.99-1.51%485,934
Oct 15, 20241.021.021.001.011.01-0.98%420,654
Oct 14, 20241.041.041.001.021.02-0.97%293,996
Oct 11, 20241.021.041.021.031.03-262,244
Oct 10, 20240.991.030.991.031.033.00%418,964
Oct 9, 20241.011.020.981.001.00-0.99%647,209
Oct 8, 20241.021.021.011.011.01-0.98%247,110
Oct 7, 20241.061.060.971.021.02-3.77%976,845
Oct 4, 20241.061.071.031.061.06-344,070
Oct 3, 20241.061.071.031.061.06-259,002
Oct 2, 20241.051.061.031.061.06-291,812
Oct 1, 20241.051.061.041.061.06-385,917
Sep 30, 20241.051.081.031.061.060.95%278,375
Sep 27, 20241.041.101.031.051.05-708,017
Sep 26, 20241.021.071.021.051.052.94%610,724
Sep 25, 20241.011.061.001.021.02-0.97%808,318
Sep 24, 20241.041.061.001.031.03-1.90%882,843
Sep 23, 20241.031.061.001.051.051.94%551,814
Sep 20, 20241.031.031.001.031.03-381,144
Sep 19, 20241.031.071.011.031.03-648,698
Sep 18, 20241.041.061.001.031.030.98%610,759
Sep 17, 20241.071.101.001.021.02-4.67%917,389
Sep 16, 20240.951.190.941.071.0713.83%4,492,504
Sep 13, 20240.910.960.910.940.943.07%603,194
Sep 12, 20240.930.940.890.910.91-2.91%810,811
Sep 11, 20240.950.960.910.940.94-2.16%721,095
Sep 10, 20240.920.960.920.960.963.64%253,506
Sep 9, 20240.980.980.900.930.93-2.58%607,478
Sep 6, 20240.940.980.930.950.95-0.86%417,055
Sep 5, 20240.890.990.890.960.967.83%1,489,117
Sep 4, 20240.890.900.870.890.89-2.07%1,180,191
Sep 3, 20241.001.000.890.910.91-7.98%1,132,739
Aug 30, 20240.961.000.950.990.993.55%347,165
Aug 29, 20240.971.010.950.950.95-2.73%539,163
Aug 28, 20241.041.040.960.980.98-6.67%881,613
Aug 27, 20241.061.071.001.051.05-0.94%813,971
Aug 26, 20241.071.081.051.061.06-417,990
Aug 23, 20241.031.071.021.061.061.92%325,613
Aug 22, 20241.081.081.001.041.04-3.70%607,831
Aug 21, 20241.051.121.021.081.082.86%737,306
Aug 20, 20241.041.051.001.051.05-556,680
Aug 19, 20241.071.081.031.051.05-1.87%508,377
Aug 16, 20241.051.101.031.071.07-2.73%672,578
Aug 15, 20241.011.100.991.101.1012.10%1,646,846
Aug 14, 20240.941.000.920.980.984.39%775,044
Aug 13, 20240.970.990.940.940.94-2.59%570,181
Aug 12, 20241.021.030.970.970.97-5.39%690,422
Aug 9, 20241.031.041.001.021.02-307,639
Aug 8, 20240.991.030.971.021.025.07%413,415
Aug 7, 20241.081.080.970.970.97-8.42%1,139,229
Aug 6, 20240.991.060.971.061.069.46%776,556
Aug 5, 20240.900.980.800.970.97-5.98%3,533,873
Aug 2, 20241.051.050.971.031.03-0.96%1,982,295
Aug 1, 20241.091.091.021.041.04-3.70%1,154,305
Jul 31, 20241.111.131.061.081.08-3.57%1,009,490
Jul 30, 20241.131.151.101.121.12-0.88%524,218
Jul 29, 20241.181.181.111.131.13-2.59%972,704
Jul 26, 20241.221.231.141.161.16-2.52%721,574
Jul 25, 20241.101.201.081.191.196.25%1,279,396
Jul 24, 20241.201.221.101.121.12-6.67%2,404,293
Jul 23, 20241.301.301.201.201.20-8.05%2,014,111
Jul 22, 20241.331.351.251.311.31-0.38%1,440,129
Jul 19, 20241.351.361.301.311.31-2.96%706,662
Jul 18, 20241.391.391.301.351.35-2.17%1,514,444
Jul 17, 20241.451.461.371.381.38-5.48%1,465,213
Jul 16, 20241.451.491.441.461.460.69%1,457,718
Jul 15, 20241.431.491.431.451.451.40%1,846,003
Jul 12, 20241.421.471.401.431.43-1,110,513
Jul 11, 20241.431.471.411.431.43-802,898
Jul 10, 20241.461.481.411.431.43-4.03%973,813
Jul 9, 20241.561.581.461.491.49-4.49%931,358
Jul 8, 20241.521.621.521.561.562.63%1,641,158
Jul 5, 20241.381.521.381.521.5210.14%1,285,999
Jul 3, 20241.411.431.381.381.38-2.13%452,225
Jul 2, 20241.321.411.271.411.416.02%1,230,571