TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.52
+0.27 (5.14%)
At close: Aug 7, 2025, 4:00 PM
5.59
+0.07 (1.27%)
Pre-market: Aug 8, 2025, 4:35 AM EDT
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.23 | 5.61 | 5.22 | 5.52 | 5.52 | 5.14% | 7,088,104 |
| 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 |
| Jul 17, 2025 | 7.62 | 8.19 | 7.42 | 7.90 | 7.90 | 2.86% | 12,946,854 |
| Jul 16, 2025 | 7.60 | 7.69 | 7.19 | 7.68 | 7.68 | 1.45% | 10,540,373 |
| Jul 15, 2025 | 7.46 | 7.85 | 7.12 | 7.57 | 7.57 | 3.98% | 17,875,305 |
| Jul 14, 2025 | 6.52 | 7.30 | 6.33 | 7.28 | 7.28 | 10.81% | 13,757,613 |
| Jul 11, 2025 | 6.75 | 6.93 | 6.50 | 6.57 | 6.57 | -4.09% | 8,048,613 |
| Jul 10, 2025 | 6.75 | 7.25 | 6.60 | 6.85 | 6.85 | 9.25% | 17,737,333 |
| Jul 9, 2025 | 6.54 | 6.70 | 6.27 | 6.27 | 6.27 | -4.42% | 6,840,836 |
| Jul 8, 2025 | 6.66 | 6.76 | 6.29 | 6.56 | 6.56 | -1.35% | 8,169,929 |
| Jul 7, 2025 | 6.92 | 7.00 | 6.54 | 6.65 | 6.65 | -6.47% | 10,204,685 |
| Jul 3, 2025 | 6.66 | 7.35 | 6.54 | 7.11 | 7.11 | 11.44% | 19,253,357 |
| Jul 2, 2025 | 5.93 | 6.45 | 5.83 | 6.38 | 6.38 | 7.41% | 13,645,960 |
| Jul 1, 2025 | 6.50 | 6.54 | 5.85 | 5.94 | 5.94 | -10.00% | 12,028,098 |
| Jun 30, 2025 | 6.89 | 6.90 | 6.45 | 6.60 | 6.60 | -3.08% | 8,932,927 |
| Jun 27, 2025 | 7.00 | 7.15 | 6.71 | 6.81 | 6.81 | -5.15% | 9,439,325 |
| Jun 26, 2025 | 7.88 | 7.91 | 7.15 | 7.18 | 7.18 | -4.14% | 15,489,520 |
| Jun 25, 2025 | 7.31 | 8.12 | 7.24 | 7.49 | 7.49 | 13.31% | 28,380,661 |
| Jun 24, 2025 | 6.75 | 6.88 | 6.31 | 6.61 | 6.61 | 0.76% | 8,655,809 |
| Jun 23, 2025 | 6.60 | 6.74 | 6.25 | 6.56 | 6.56 | - | 8,766,006 |
| Jun 20, 2025 | 7.25 | 7.40 | 6.48 | 6.56 | 6.56 | -2.81% | 20,893,440 |
| Jun 18, 2025 | 6.07 | 7.30 | 5.91 | 6.75 | 6.75 | 24.08% | 47,177,221 |
| Jun 17, 2025 | 5.50 | 5.81 | 5.30 | 5.44 | 5.44 | -2.68% | 13,568,984 |
| Jun 16, 2025 | 4.63 | 5.66 | 4.59 | 5.59 | 5.59 | 28.80% | 23,778,430 |
| Jun 13, 2025 | 4.55 | 4.74 | 4.33 | 4.34 | 4.34 | -9.58% | 6,791,297 |
| Jun 12, 2025 | 4.30 | 4.94 | 4.26 | 4.80 | 4.80 | 10.60% | 12,152,227 |
| Jun 11, 2025 | 4.20 | 4.41 | 3.95 | 4.34 | 4.34 | 2.36% | 6,405,276 |
| Jun 10, 2025 | 4.38 | 4.38 | 4.10 | 4.24 | 4.24 | -2.97% | 4,224,190 |
| Jun 9, 2025 | 4.14 | 4.42 | 4.00 | 4.37 | 4.37 | 6.59% | 5,899,053 |
| Jun 6, 2025 | 4.14 | 4.23 | 4.06 | 4.10 | 4.10 | 0.49% | 2,691,386 |
| Jun 5, 2025 | 4.23 | 4.25 | 3.98 | 4.08 | 4.08 | -3.77% | 5,138,828 |
| Jun 4, 2025 | 4.22 | 4.34 | 4.16 | 4.24 | 4.24 | 0.71% | 4,839,744 |
| Jun 3, 2025 | 4.00 | 4.26 | 3.94 | 4.21 | 4.21 | 5.78% | 4,822,264 |
| Jun 2, 2025 | 4.56 | 4.59 | 3.93 | 3.98 | 3.98 | -10.96% | 9,150,959 |
| May 30, 2025 | 4.35 | 4.50 | 4.17 | 4.47 | 4.47 | 2.76% | 8,799,696 |
| May 29, 2025 | 4.80 | 5.02 | 4.31 | 4.35 | 4.35 | -7.84% | 8,757,407 |
| May 28, 2025 | 4.72 | 5.09 | 4.46 | 4.72 | 4.72 | 0.64% | 9,995,710 |