TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.54
+0.28 (5.23%)
May 22, 2026, 1:51 PM EDT - Market open
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.30 | 5.57 | 5.29 | 5.55 | - | 5.51% | 3,449,105 |
| May 21, 2026 | 5.08 | 5.34 | 5.07 | 5.26 | 5.26 | 3.14% | 4,842,135 |
| May 20, 2026 | 5.10 | 5.14 | 4.93 | 5.10 | 5.10 | 1.80% | 4,665,596 |
| May 19, 2026 | 5.05 | 5.10 | 4.84 | 5.01 | 5.01 | -2.91% | 5,179,183 |
| May 18, 2026 | 5.42 | 5.46 | 5.04 | 5.16 | 5.16 | -4.80% | 6,206,108 |
| May 15, 2026 | 5.63 | 5.70 | 5.38 | 5.42 | 5.42 | -5.08% | 5,468,335 |
| May 14, 2026 | 5.65 | 5.84 | 5.31 | 5.71 | 5.71 | 1.24% | 6,589,891 |
| May 13, 2026 | 5.61 | 5.71 | 5.44 | 5.64 | 5.64 | - | 4,699,175 |
| May 12, 2026 | 5.72 | 5.82 | 5.35 | 5.64 | 5.64 | -4.57% | 6,725,051 |
| May 11, 2026 | 5.99 | 6.16 | 5.77 | 5.91 | 5.91 | 3.68% | 8,222,496 |
| May 8, 2026 | 5.76 | 5.87 | 5.61 | 5.70 | 5.70 | - | 5,162,600 |
| May 7, 2026 | 6.18 | 6.18 | 5.61 | 5.70 | 5.70 | -7.47% | 7,711,712 |
| May 6, 2026 | 5.36 | 6.22 | 5.26 | 6.16 | 6.16 | 17.56% | 12,978,350 |
| May 5, 2026 | 5.31 | 5.33 | 5.08 | 5.24 | 5.24 | 0.96% | 4,016,514 |
| May 4, 2026 | 5.33 | 5.42 | 5.13 | 5.19 | 5.19 | -3.89% | 5,357,039 |
| May 1, 2026 | 5.50 | 5.65 | 5.27 | 5.40 | 5.40 | 3.05% | 7,941,741 |
| Apr 30, 2026 | 5.02 | 5.30 | 4.99 | 5.24 | 5.24 | 6.50% | 4,149,915 |
| Apr 29, 2026 | 5.08 | 5.10 | 4.87 | 4.92 | 4.92 | -2.77% | 2,521,206 |
| Apr 28, 2026 | 5.09 | 5.26 | 4.93 | 5.06 | 5.06 | -2.69% | 2,687,626 |
| Apr 27, 2026 | 5.02 | 5.29 | 5.01 | 5.20 | 5.20 | 1.76% | 3,371,161 |
| Apr 24, 2026 | 5.32 | 5.34 | 5.04 | 5.11 | 5.11 | -2.48% | 3,303,380 |
| Apr 23, 2026 | 5.65 | 5.73 | 5.16 | 5.24 | 5.24 | -8.71% | 5,319,897 |
| Apr 22, 2026 | 5.55 | 5.83 | 5.51 | 5.74 | 5.74 | 7.49% | 5,877,840 |
| Apr 21, 2026 | 5.65 | 5.75 | 5.31 | 5.34 | 5.34 | -5.65% | 5,074,217 |
| Apr 20, 2026 | 5.25 | 5.73 | 5.23 | 5.66 | 5.66 | 6.39% | 5,604,220 |
| Apr 17, 2026 | 5.47 | 5.57 | 5.25 | 5.32 | 5.32 | 3.10% | 6,978,829 |
| Apr 16, 2026 | 5.42 | 5.43 | 5.12 | 5.16 | 5.16 | 0.78% | 5,229,764 |
| Apr 15, 2026 | 4.76 | 5.18 | 4.75 | 5.12 | 5.12 | 8.47% | 6,471,386 |
| Apr 14, 2026 | 4.72 | 4.81 | 4.67 | 4.72 | 4.72 | 2.16% | 3,425,783 |
| Apr 13, 2026 | 4.28 | 4.68 | 4.24 | 4.62 | 4.62 | 6.45% | 4,122,764 |
| Apr 10, 2026 | 4.45 | 4.54 | 4.30 | 4.34 | 4.34 | -1.81% | 3,562,647 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.37 | 4.42 | 4.42 | -5.56% | 4,168,297 |
| Apr 8, 2026 | 4.86 | 4.88 | 4.59 | 4.68 | 4.68 | 6.12% | 4,964,309 |
| Apr 7, 2026 | 4.55 | 4.60 | 4.27 | 4.41 | 4.41 | -3.92% | 4,797,137 |
| Apr 6, 2026 | 4.59 | 4.65 | 4.50 | 4.59 | 4.59 | - | 3,411,036 |
| Apr 2, 2026 | 4.28 | 4.61 | 4.26 | 4.59 | 4.59 | 1.77% | 4,943,373 |
| Apr 1, 2026 | 4.79 | 4.89 | 4.48 | 4.51 | 4.51 | -3.43% | 6,033,943 |
| Mar 31, 2026 | 4.16 | 4.68 | 4.06 | 4.67 | 4.67 | 13.90% | 8,052,980 |
| Mar 30, 2026 | 4.26 | 4.30 | 3.93 | 4.10 | 4.10 | -3.98% | 9,251,387 |
| Mar 27, 2026 | 4.52 | 4.75 | 4.16 | 4.27 | 4.27 | -7.38% | 10,318,222 |
| Mar 26, 2026 | 4.45 | 4.66 | 4.40 | 4.61 | 4.61 | 0.44% | 7,759,318 |
| Mar 25, 2026 | 4.83 | 4.88 | 4.40 | 4.59 | 4.59 | -1.92% | 15,017,065 |
| Mar 24, 2026 | 4.97 | 5.04 | 4.60 | 4.68 | 4.68 | -7.51% | 10,901,634 |
| Mar 23, 2026 | 5.15 | 5.18 | 4.92 | 5.06 | 5.06 | 0.60% | 6,181,012 |
| Mar 20, 2026 | 5.44 | 5.50 | 4.89 | 5.03 | 5.03 | -8.71% | 9,843,373 |
| Mar 19, 2026 | 5.59 | 5.65 | 5.29 | 5.51 | 5.51 | -4.51% | 5,621,738 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | 5.77 | -4.94% | 4,478,765 |
| Mar 17, 2026 | 6.08 | 6.22 | 6.00 | 6.07 | 6.07 | -0.33% | 2,702,625 |
| Mar 16, 2026 | 6.04 | 6.18 | 5.86 | 6.09 | 6.09 | 2.01% | 3,453,369 |
| Mar 13, 2026 | 6.25 | 6.39 | 5.85 | 5.97 | 5.97 | -4.33% | 3,912,471 |