TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
2.430
-0.190 (-7.25%)
Nov 10, 2026, 3:00 PM EST - Market open
The Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.54 | 2.59 | 2.37 | 2.43 | 2.43 | -7.25% | 2,874,899 |
| Nov 9, 2026 | 2.39 | 2.67 | 2.31 | 2.62 | 2.62 | 15.42% | 5,429,812 |
| Nov 6, 2026 | 2.10 | 2.27 | 2.03 | 2.27 | 2.27 | 9.66% | 4,849,546 |
| Nov 5, 2026 | 2.26 | 2.29 | 1.91 | 2.07 | 2.07 | -10.39% | 7,673,333 |
| Nov 4, 2026 | 2.35 | 2.41 | 2.27 | 2.31 | 2.31 | - | 6,259,643 |
| Nov 3, 2026 | 2.36 | 2.42 | 2.25 | 2.31 | 2.31 | -0.86% | 4,728,012 |
| Nov 2, 2026 | 2.64 | 2.70 | 2.32 | 2.33 | 2.33 | -10.38% | 3,998,368 |
| Oct 30, 2026 | 2.73 | 2.73 | 2.52 | 2.60 | 2.60 | -8.45% | 3,571,534 |
| Oct 29, 2026 | 2.75 | 2.97 | 2.71 | 2.84 | 2.84 | 1.43% | 5,247,936 |
| Oct 28, 2026 | 2.78 | 2.81 | 2.61 | 2.80 | 2.80 | 1.82% | 4,122,507 |
| Oct 27, 2026 | 2.44 | 2.77 | 2.42 | 2.75 | 2.75 | 15.06% | 4,373,454 |
| Oct 26, 2026 | 2.44 | 2.45 | 2.34 | 2.39 | 2.39 | -1.65% | 3,045,578 |
| Oct 23, 2026 | 2.47 | 2.48 | 2.39 | 2.43 | 2.43 | -1.62% | 3,411,249 |
| Oct 22, 2026 | 2.56 | 2.62 | 2.41 | 2.47 | 2.47 | -6.79% | 4,197,404 |
| Oct 21, 2026 | 2.65 | 2.79 | 2.63 | 2.65 | 2.65 | 1.15% | 4,764,096 |
| Oct 20, 2026 | 2.59 | 2.69 | 2.53 | 2.62 | 2.62 | - | 3,269,591 |
| Oct 19, 2026 | 2.66 | 2.66 | 2.54 | 2.62 | 2.62 | 1.55% | 3,599,665 |
| Oct 16, 2026 | 2.70 | 2.72 | 2.54 | 2.58 | 2.58 | -3.37% | 3,736,446 |
| Oct 15, 2026 | 2.56 | 2.68 | 2.47 | 2.67 | 2.67 | 1.52% | 9,497,479 |
| Oct 14, 2026 | 2.73 | 2.77 | 2.56 | 2.63 | 2.63 | -6.57% | 6,758,277 |
| Oct 13, 2026 | 2.84 | 2.87 | 2.72 | 2.82 | 2.82 | -2.26% | 7,669,690 |
| Oct 12, 2026 | 3.33 | 3.33 | 2.87 | 2.88 | 2.88 | -14.16% | 13,351,772 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -2.19% | 4,242,990 |
| Oct 8, 2026 | 3.50 | 3.51 | 3.31 | 3.43 | 3.43 | -2.56% | 5,464,037 |
| Oct 7, 2026 | 3.63 | 3.64 | 3.52 | 3.52 | 3.52 | -4.86% | 4,413,465 |
| Oct 6, 2026 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -1.86% | 3,847,291 |
| Oct 5, 2026 | 3.80 | 3.83 | 3.71 | 3.77 | 3.77 | -0.53% | 3,437,536 |
| Oct 2, 2026 | 3.86 | 3.88 | 3.74 | 3.79 | 3.79 | 0.80% | 3,677,465 |
| Oct 1, 2026 | 3.82 | 3.86 | 3.70 | 3.76 | 3.76 | -2.08% | 3,977,931 |
| Sep 30, 2026 | 3.83 | 4.13 | 3.82 | 3.84 | 3.84 | 2.67% | 6,044,848 |
| Sep 29, 2026 | 3.97 | 3.98 | 3.72 | 3.74 | 3.74 | -3.11% | 4,922,704 |
| Sep 28, 2026 | 3.87 | 3.92 | 3.78 | 3.86 | 3.86 | -1.78% | 3,228,957 |
| Sep 25, 2026 | 3.99 | 4.08 | 3.93 | 3.93 | 3.93 | -1.75% | 2,538,716 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | -1.60% | 3,647,750 |
| Sep 23, 2026 | 4.30 | 4.33 | 4.04 | 4.07 | 4.07 | -7.82% | 4,582,094 |
| Sep 22, 2026 | 4.16 | 4.48 | 4.05 | 4.41 | 4.41 | 6.52% | 5,185,815 |
| Sep 21, 2026 | 3.94 | 4.20 | 3.90 | 4.14 | 4.14 | 9.52% | 6,523,387 |
| Sep 18, 2026 | 3.76 | 3.82 | 3.66 | 3.78 | 3.78 | 1.07% | 4,175,897 |
| Sep 17, 2026 | 3.74 | 3.83 | 3.72 | 3.74 | 3.74 | 3.03% | 3,695,299 |
| Sep 16, 2026 | 3.89 | 3.89 | 3.55 | 3.63 | 3.63 | -3.20% | 5,504,316 |
| Sep 15, 2026 | 3.81 | 3.85 | 3.70 | 3.75 | 3.75 | -2.09% | 6,105,243 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | 3.83 | -2.67% | 4,623,222 |
| Sep 11, 2026 | 4.02 | 4.10 | 3.93 | 3.94 | 3.94 | -1.87% | 3,538,705 |
| Sep 10, 2026 | 4.17 | 4.19 | 4.01 | 4.01 | 4.01 | -6.31% | 4,908,639 |
| Sep 9, 2026 | 4.43 | 4.46 | 4.23 | 4.28 | 4.28 | -3.39% | 3,582,580 |
| Sep 8, 2026 | 4.47 | 4.60 | 4.40 | 4.43 | 4.43 | -0.23% | 5,038,982 |
| Sep 4, 2026 | 4.42 | 4.54 | 4.36 | 4.44 | 4.44 | 0.91% | 4,114,370 |
| Sep 3, 2026 | 4.68 | 4.72 | 4.38 | 4.40 | 4.40 | -4.14% | 4,795,470 |
| Sep 2, 2026 | 4.50 | 4.72 | 4.49 | 4.59 | 4.59 | 3.03% | 4,731,394 |
| Sep 1, 2026 | 4.63 | 4.69 | 4.42 | 4.46 | 4.46 | -6.60% | 5,973,333 |