TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
8.19
-0.50 (-5.75%)
At close: Oct 17, 2025, 4:00 PM EDT
8.51
+0.32 (3.91%)
Pre-market: Oct 20, 2025, 4:42 AM EDT
The Metals Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 8.12 | 8.34 | 8.01 | 8.19 | 8.19 | -5.75% | 8,805,811 |
Oct 16, 2025 | 9.84 | 9.87 | 8.53 | 8.69 | 8.69 | -9.57% | 14,080,541 |
Oct 15, 2025 | 10.67 | 10.73 | 9.31 | 9.61 | 9.61 | -10.10% | 16,493,130 |
Oct 14, 2025 | 10.75 | 10.87 | 9.75 | 10.69 | 10.69 | - | 21,740,533 |
Oct 13, 2025 | 9.26 | 11.35 | 9.22 | 10.69 | 10.69 | 20.32% | 28,349,972 |
Oct 10, 2025 | 9.50 | 10.07 | 8.81 | 8.89 | 8.89 | -5.28% | 19,925,965 |
Oct 9, 2025 | 9.62 | 9.87 | 9.06 | 9.38 | 9.38 | 2.85% | 16,173,166 |
Oct 8, 2025 | 9.04 | 9.13 | 8.51 | 9.12 | 9.12 | -1.72% | 16,003,195 |
Oct 7, 2025 | 8.03 | 9.55 | 7.96 | 9.28 | 9.28 | 20.21% | 33,987,747 |
Oct 6, 2025 | 7.63 | 7.91 | 7.32 | 7.72 | 7.72 | 4.18% | 11,383,287 |
Oct 3, 2025 | 7.25 | 7.69 | 7.11 | 7.41 | 7.41 | 4.07% | 10,655,414 |
Oct 2, 2025 | 7.07 | 7.22 | 6.94 | 7.12 | 7.12 | 2.59% | 7,024,420 |
Oct 1, 2025 | 6.35 | 6.99 | 6.30 | 6.94 | 6.94 | 8.95% | 9,077,249 |
Sep 30, 2025 | 6.39 | 6.58 | 6.25 | 6.37 | 6.37 | -1.55% | 4,216,258 |
Sep 29, 2025 | 6.46 | 6.60 | 6.23 | 6.47 | 6.47 | 1.73% | 5,044,270 |
Sep 26, 2025 | 6.65 | 6.67 | 6.30 | 6.36 | 6.36 | -3.05% | 6,696,970 |
Sep 25, 2025 | 6.01 | 6.85 | 5.80 | 6.56 | 6.56 | 6.49% | 16,032,852 |
Sep 24, 2025 | 6.49 | 6.58 | 6.13 | 6.16 | 6.16 | -2.53% | 8,889,022 |
Sep 23, 2025 | 5.81 | 6.44 | 5.80 | 6.32 | 6.32 | 9.53% | 12,092,408 |
Sep 22, 2025 | 5.81 | 6.14 | 5.68 | 5.77 | 5.77 | -0.35% | 10,762,091 |
Sep 19, 2025 | 5.65 | 5.99 | 5.65 | 5.79 | 5.79 | 2.12% | 7,321,049 |
Sep 18, 2025 | 5.52 | 5.79 | 5.34 | 5.67 | 5.67 | 3.28% | 5,467,481 |
Sep 17, 2025 | 5.58 | 5.69 | 5.35 | 5.49 | 5.49 | -3.17% | 5,324,307 |
Sep 16, 2025 | 5.78 | 5.98 | 5.54 | 5.67 | 5.67 | 4.42% | 7,882,987 |
Sep 15, 2025 | 5.52 | 5.56 | 5.26 | 5.43 | 5.43 | -1.63% | 5,056,344 |
Sep 12, 2025 | 5.18 | 5.64 | 5.13 | 5.52 | 5.52 | 6.77% | 7,436,145 |
Sep 11, 2025 | 5.11 | 5.29 | 5.06 | 5.17 | 5.17 | 0.98% | 4,657,846 |
Sep 10, 2025 | 5.22 | 5.37 | 5.04 | 5.12 | 5.12 | -1.54% | 4,196,497 |
Sep 9, 2025 | 5.17 | 5.29 | 5.05 | 5.20 | 5.20 | -0.38% | 3,991,834 |
Sep 8, 2025 | 5.12 | 5.32 | 5.07 | 5.22 | 5.22 | 1.95% | 4,980,924 |
Sep 5, 2025 | 5.14 | 5.21 | 4.93 | 5.12 | 5.12 | - | 5,672,470 |
Sep 4, 2025 | 5.51 | 5.52 | 5.06 | 5.12 | 5.12 | -9.70% | 9,250,759 |
Sep 3, 2025 | 5.51 | 5.90 | 5.46 | 5.67 | 5.67 | 4.23% | 11,416,513 |
Sep 2, 2025 | 5.40 | 5.59 | 5.16 | 5.44 | 5.44 | 1.49% | 9,719,656 |
Aug 29, 2025 | 5.22 | 5.45 | 5.01 | 5.36 | 5.36 | 1.90% | 13,342,223 |
Aug 28, 2025 | 5.31 | 5.43 | 5.24 | 5.26 | 5.26 | -0.94% | 4,878,954 |
Aug 27, 2025 | 5.40 | 5.41 | 5.13 | 5.31 | 5.31 | -1.12% | 6,931,739 |
Aug 26, 2025 | 5.00 | 5.46 | 4.90 | 5.37 | 5.37 | 6.13% | 9,834,787 |
Aug 25, 2025 | 4.90 | 5.29 | 4.88 | 5.06 | 5.06 | 4.12% | 12,875,327 |
Aug 22, 2025 | 4.94 | 5.03 | 4.84 | 4.86 | 4.86 | -1.82% | 8,080,925 |
Aug 21, 2025 | 4.60 | 5.02 | 4.57 | 4.95 | 4.95 | 6.00% | 9,552,513 |
Aug 20, 2025 | 4.64 | 4.72 | 4.37 | 4.67 | 4.67 | -1.06% | 6,794,273 |
Aug 19, 2025 | 4.75 | 4.77 | 4.49 | 4.72 | 4.72 | -1.46% | 10,622,299 |
Aug 18, 2025 | 4.95 | 5.05 | 4.74 | 4.79 | 4.79 | -2.64% | 6,680,987 |
Aug 15, 2025 | 5.00 | 5.03 | 4.59 | 4.92 | 4.92 | -9.06% | 17,505,048 |
Aug 14, 2025 | 5.34 | 5.43 | 5.20 | 5.41 | 5.41 | -0.55% | 8,758,697 |
Aug 13, 2025 | 5.37 | 5.63 | 5.25 | 5.44 | 5.44 | 2.45% | 6,153,939 |
Aug 12, 2025 | 5.33 | 5.39 | 5.24 | 5.31 | 5.31 | -0.75% | 4,678,334 |
Aug 11, 2025 | 5.52 | 5.56 | 5.23 | 5.35 | 5.35 | -4.80% | 7,644,053 |
Aug 8, 2025 | 5.55 | 5.69 | 5.47 | 5.62 | 5.62 | 1.81% | 5,644,165 |