Skip to main content
TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
1.960
-0.260 (-11.71%)
At close: Feb 21, 2025, 4:00 PM
1.930
-0.030 (-1.53%)
After-hours: Feb 21, 2025, 7:34 PM EST

The Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.292.392.142.222.22-6.33%3,553,202
Feb 19, 20252.252.552.202.372.3714.49%10,624,521
Feb 18, 20251.882.081.842.072.0710.11%4,284,689
Feb 14, 20251.841.881.831.881.881.08%1,318,644
Feb 13, 20251.801.871.781.861.865.68%1,734,190
Feb 12, 20251.751.881.711.761.76-1.68%2,131,359
Feb 11, 20251.881.881.781.791.79-3.76%1,600,092
Feb 10, 20251.841.891.811.861.862.76%2,353,404
Feb 7, 20251.831.891.771.811.81-0.55%1,986,131
Feb 6, 20251.811.871.771.821.821.11%2,570,729
Feb 5, 20251.751.871.671.801.804.05%2,460,574
Feb 4, 20251.811.941.711.731.73-2.81%5,689,668
Feb 3, 20251.581.831.551.781.789.20%4,313,738
Jan 31, 20251.661.721.611.631.63-1.21%1,920,745
Jan 30, 20251.511.701.471.651.6511.49%2,384,540
Jan 29, 20251.571.581.441.481.48-4.52%1,504,950
Jan 28, 20251.521.611.451.551.556.90%1,775,529
Jan 27, 20251.531.541.421.451.45-7.64%1,886,184
Jan 24, 20251.581.661.521.571.57-2,686,295
Jan 23, 20251.571.591.421.571.570.64%2,942,882
Jan 22, 20251.621.621.511.561.56-3.70%2,217,276
Jan 21, 20251.631.711.331.621.621.89%8,499,631
Jan 17, 20251.791.881.471.591.591.27%16,346,691
Jan 16, 20251.301.601.291.571.5720.77%11,496,000
Jan 15, 20251.111.321.101.301.3023.81%6,703,346
Jan 14, 20251.071.091.021.051.05-1.87%978,372
Jan 13, 20251.131.151.041.071.07-6.14%1,595,203
Jan 10, 20251.121.181.101.141.144.59%1,568,636
Jan 8, 20251.171.181.061.091.09-8.40%1,574,014
Jan 7, 20251.141.191.091.191.194.39%1,177,824
Jan 6, 20251.251.271.051.141.14-8.80%4,071,635
Jan 3, 20251.201.271.121.251.254.17%2,020,511
Jan 2, 20251.141.201.111.201.207.14%1,642,362
Dec 31, 20241.201.201.081.121.12-6.67%2,091,006
Dec 30, 20241.111.211.031.201.209.09%4,248,613
Dec 27, 20240.881.100.851.101.1025.00%7,663,049
Dec 26, 20240.880.890.840.880.880.10%1,543,345
Dec 24, 20240.860.890.810.880.883.42%1,164,870
Dec 23, 20240.740.910.740.850.8514.86%2,997,207
Dec 20, 20240.730.760.730.740.742.07%1,115,658
Dec 19, 20240.770.780.720.730.73-5.35%1,848,907
Dec 18, 20240.790.800.750.770.77-4.58%3,772,602
Dec 17, 20240.800.810.790.800.80-0.40%998,367
Dec 16, 20240.800.820.790.810.810.75%1,014,394
Dec 13, 20240.790.820.790.800.800.55%1,406,449
Dec 12, 20240.800.820.770.800.80-0.53%1,819,848
Dec 11, 20240.810.830.790.800.800.49%1,016,804
Dec 10, 20240.840.850.790.800.80-6.77%1,785,814
Dec 9, 20240.850.900.850.850.85-0.33%750,282
Dec 6, 20240.850.880.840.860.860.99%570,297
Dec 5, 20240.890.920.830.850.85-5.98%1,024,911
Dec 4, 20240.900.950.870.900.901.35%1,450,021
Dec 3, 20240.800.900.800.890.8910.94%2,275,334
Dec 2, 20240.850.860.780.800.80-5.40%3,367,468
Nov 29, 20240.850.880.840.850.850.84%511,496
Nov 27, 20240.850.890.840.840.840.77%897,211
Nov 26, 20240.900.920.830.830.83-7.39%1,816,479
Nov 25, 20240.900.950.900.900.90-1.79%968,287
Nov 22, 20240.890.930.890.920.923.97%1,011,764
Nov 21, 20240.900.950.880.880.88-2.14%2,017,115
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