TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
4.010
-0.400 (-9.07%)
At close: Aug 14, 2026, 4:00 PM EDT
4.036
+0.026 (0.65%)
After-hours: Aug 14, 2026, 5:18 PM EDT
The Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.22 | 4.24 | 3.90 | 4.01 | - | -9.07% | 8,907,966 |
| Aug 13, 2026 | 4.42 | 4.53 | 4.35 | 4.41 | 4.41 | -1.34% | 4,025,523 |
| Aug 12, 2026 | 4.59 | 4.63 | 4.40 | 4.47 | 4.47 | -1.76% | 4,179,303 |
| Aug 11, 2026 | 4.38 | 4.56 | 4.33 | 4.55 | 4.55 | 2.71% | 3,336,338 |
| Aug 10, 2026 | 4.56 | 4.59 | 4.40 | 4.43 | 4.43 | -3.06% | 4,466,206 |
| Aug 7, 2026 | 4.45 | 4.74 | 4.32 | 4.57 | 4.57 | 10.92% | 11,766,894 |
| Aug 6, 2026 | 4.00 | 4.21 | 3.93 | 4.12 | 4.12 | 2.49% | 4,036,894 |
| Aug 5, 2026 | 4.03 | 4.14 | 3.93 | 4.02 | 4.02 | 1.77% | 4,564,129 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.77 | 3.95 | 3.95 | 7.63% | 4,301,673 |
| Aug 3, 2026 | 3.55 | 3.69 | 3.48 | 3.67 | 3.67 | 3.09% | 3,314,389 |
| Jul 31, 2026 | 3.67 | 3.74 | 3.53 | 3.56 | 3.56 | -1.66% | 3,243,094 |
| Jul 30, 2026 | 3.54 | 3.67 | 3.50 | 3.62 | 3.62 | 4.93% | 3,871,323 |
| Jul 29, 2026 | 3.63 | 3.63 | 3.40 | 3.45 | 3.45 | -3.90% | 4,918,847 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.45 | 3.59 | 3.59 | -5.03% | 4,717,463 |
| Jul 27, 2026 | 3.73 | 3.90 | 3.65 | 3.78 | 3.78 | 3.00% | 3,427,852 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.65 | 3.67 | 3.67 | -3.67% | 4,157,996 |
| Jul 23, 2026 | 3.85 | 3.96 | 3.78 | 3.81 | 3.81 | -3.05% | 2,391,444 |
| Jul 22, 2026 | 4.00 | 4.06 | 3.89 | 3.93 | 3.93 | -2.24% | 2,605,098 |
| Jul 21, 2026 | 3.83 | 4.06 | 3.81 | 4.02 | 4.02 | 8.06% | 3,734,032 |
| Jul 20, 2026 | 3.78 | 3.80 | 3.63 | 3.72 | 3.72 | -0.53% | 3,545,860 |
| Jul 17, 2026 | 3.64 | 3.83 | 3.57 | 3.74 | 3.74 | -0.53% | 3,425,813 |
| Jul 16, 2026 | 3.98 | 4.00 | 3.71 | 3.76 | 3.76 | -8.52% | 6,566,943 |
| Jul 15, 2026 | 4.19 | 4.27 | 3.98 | 4.11 | 4.11 | -1.67% | 3,494,782 |
| Jul 14, 2026 | 4.08 | 4.25 | 4.04 | 4.18 | 4.18 | 4.76% | 3,019,326 |
| Jul 13, 2026 | 4.13 | 4.20 | 3.93 | 3.99 | 3.99 | -5.23% | 3,847,407 |
| Jul 10, 2026 | 4.17 | 4.30 | 4.07 | 4.21 | 4.21 | 1.45% | 3,174,492 |
| Jul 9, 2026 | 4.04 | 4.22 | 4.02 | 4.15 | 4.15 | 3.23% | 3,732,250 |
| Jul 8, 2026 | 3.94 | 4.06 | 3.84 | 4.02 | 4.02 | -0.50% | 6,242,262 |
| Jul 7, 2026 | 4.18 | 4.18 | 3.87 | 4.04 | 4.04 | -4.72% | 8,128,960 |
| Jul 6, 2026 | 4.24 | 4.35 | 4.21 | 4.24 | 4.24 | 0.24% | 3,450,828 |
| Jul 2, 2026 | 4.40 | 4.58 | 4.17 | 4.23 | 4.23 | -2.98% | 4,209,581 |
| Jul 1, 2026 | 4.36 | 4.54 | 4.34 | 4.36 | 4.36 | -1.58% | 3,610,877 |
| Jun 30, 2026 | 4.30 | 4.50 | 4.26 | 4.43 | 4.43 | 4.73% | 4,298,303 |
| Jun 29, 2026 | 4.26 | 4.35 | 4.11 | 4.23 | 4.23 | -0.47% | 4,535,329 |
| Jun 26, 2026 | 4.33 | 4.44 | 4.18 | 4.25 | 4.25 | -4.28% | 8,849,528 |
| Jun 25, 2026 | 4.60 | 4.68 | 4.40 | 4.44 | 4.44 | -2.63% | 3,940,576 |
| Jun 24, 2026 | 4.75 | 4.75 | 4.46 | 4.56 | 4.56 | -5.39% | 5,793,324 |
| Jun 23, 2026 | 4.83 | 5.04 | 4.79 | 4.82 | 4.82 | -2.63% | 4,212,946 |
| Jun 22, 2026 | 5.05 | 5.22 | 4.93 | 4.95 | 4.95 | -3.51% | 5,109,982 |
| Jun 18, 2026 | 5.16 | 5.22 | 5.00 | 5.13 | 5.13 | 0.39% | 3,896,384 |
| Jun 17, 2026 | 5.19 | 5.42 | 5.11 | 5.11 | 5.11 | -1.54% | 4,511,525 |
| Jun 16, 2026 | 5.35 | 5.43 | 5.18 | 5.19 | 5.19 | -2.81% | 4,807,306 |
| Jun 15, 2026 | 5.74 | 5.79 | 5.33 | 5.34 | 5.34 | -1.66% | 5,587,739 |
| Jun 12, 2026 | 5.16 | 5.82 | 5.14 | 5.43 | 5.43 | 5.85% | 10,143,126 |
| Jun 11, 2026 | 4.86 | 5.14 | 4.84 | 5.13 | 5.13 | 6.21% | 5,288,834 |
| Jun 10, 2026 | 4.93 | 5.05 | 4.80 | 4.83 | 4.83 | -3.59% | 6,428,546 |
| Jun 9, 2026 | 5.17 | 5.20 | 4.78 | 5.01 | 5.01 | -1.96% | 7,185,704 |
| Jun 8, 2026 | 5.29 | 5.30 | 5.07 | 5.11 | 5.11 | -0.20% | 4,423,448 |
| Jun 5, 2026 | 5.81 | 5.85 | 5.08 | 5.12 | 5.12 | -14.52% | 8,724,230 |
| Jun 4, 2026 | 6.06 | 6.18 | 5.85 | 5.99 | 5.99 | -2.12% | 5,688,089 |