TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
6.36
-0.20 (-3.05%)
At close: Sep 26, 2025, 4:00 PM EDT
6.39
+0.03 (0.47%)
After-hours: Sep 26, 2025, 7:59 PM EDT
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.65 | 6.67 | 6.30 | 6.36 | 6.36 | -3.05% | 6,649,820 |
| 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 |
| Aug 7, 2025 | 5.23 | 5.61 | 5.22 | 5.52 | 5.52 | 5.14% | 7,173,546 |
| Aug 6, 2025 | 5.18 | 5.48 | 5.11 | 5.25 | 5.25 | 1.25% | 8,367,969 |
| Aug 5, 2025 | 5.68 | 5.73 | 5.18 | 5.19 | 5.19 | -8.15% | 14,925,078 |
| Aug 4, 2025 | 6.69 | 6.69 | 5.28 | 5.65 | 5.65 | -3.83% | 33,077,789 |
| Aug 1, 2025 | 5.75 | 5.99 | 5.47 | 5.87 | 5.87 | -1.18% | 19,265,525 |
| Jul 31, 2025 | 6.15 | 6.15 | 5.66 | 5.94 | 5.94 | -2.78% | 12,807,860 |
| Jul 30, 2025 | 6.43 | 6.49 | 5.96 | 6.11 | 6.11 | -7.56% | 13,143,406 |
| Jul 29, 2025 | 7.42 | 7.42 | 6.58 | 6.61 | 6.61 | -11.28% | 11,524,770 |
| Jul 28, 2025 | 7.80 | 7.83 | 7.40 | 7.45 | 7.45 | -4.36% | 6,559,219 |
| Jul 25, 2025 | 7.90 | 7.99 | 7.67 | 7.79 | 7.79 | -3.83% | 7,447,091 |
| Jul 24, 2025 | 7.61 | 8.63 | 7.59 | 8.10 | 8.10 | 6.16% | 16,059,648 |
| Jul 23, 2025 | 7.30 | 7.68 | 7.21 | 7.63 | 7.63 | 5.53% | 8,021,374 |
| Jul 22, 2025 | 7.01 | 7.32 | 6.73 | 7.23 | 7.23 | 2.41% | 7,962,696 |
| Jul 21, 2025 | 7.80 | 8.10 | 7.00 | 7.06 | 7.06 | -7.59% | 15,144,962 |
| Jul 18, 2025 | 7.80 | 7.86 | 7.51 | 7.64 | 7.64 | -3.29% | 10,138,628 |