TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
3.930
-0.090 (-2.24%)
At close: Jul 22, 2026, 4:00 PM EDT
3.940
+0.010 (0.26%)
After-hours: Jul 22, 2026, 7:59 PM EDT
The Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.00 | 4.06 | 3.89 | 3.93 | 3.93 | -2.24% | 2,597,353 |
| Jul 21, 2026 | 3.83 | 4.06 | 3.81 | 4.02 | 4.02 | 8.06% | 3,711,251 |
| Jul 20, 2026 | 3.78 | 3.80 | 3.63 | 3.72 | 3.72 | -0.53% | 3,516,763 |
| Jul 17, 2026 | 3.64 | 3.83 | 3.57 | 3.74 | 3.74 | -0.53% | 3,397,590 |
| Jul 16, 2026 | 3.98 | 4.00 | 3.71 | 3.76 | 3.76 | -8.52% | 6,514,404 |
| Jul 15, 2026 | 4.19 | 4.27 | 3.98 | 4.11 | 4.11 | -1.67% | 3,486,912 |
| Jul 14, 2026 | 4.08 | 4.25 | 4.04 | 4.18 | 4.18 | 4.76% | 3,014,311 |
| Jul 13, 2026 | 4.13 | 4.20 | 3.93 | 3.99 | 3.99 | -5.23% | 3,819,409 |
| Jul 10, 2026 | 4.17 | 4.30 | 4.07 | 4.21 | 4.21 | 1.45% | 3,140,320 |
| Jul 9, 2026 | 4.04 | 4.22 | 4.02 | 4.15 | 4.15 | 3.23% | 3,625,632 |
| Jul 8, 2026 | 3.94 | 4.06 | 3.84 | 4.02 | 4.02 | -0.50% | 6,210,919 |
| Jul 7, 2026 | 4.18 | 4.18 | 3.87 | 4.04 | 4.04 | -4.72% | 8,087,252 |
| Jul 6, 2026 | 4.24 | 4.35 | 4.21 | 4.24 | 4.24 | 0.24% | 3,431,590 |
| Jul 2, 2026 | 4.40 | 4.58 | 4.17 | 4.23 | 4.23 | -2.98% | 4,184,159 |
| Jul 1, 2026 | 4.36 | 4.54 | 4.34 | 4.36 | 4.36 | -1.58% | 3,567,988 |
| Jun 30, 2026 | 4.30 | 4.50 | 4.26 | 4.43 | 4.43 | 4.73% | 4,284,536 |
| 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 |
| Jun 3, 2026 | 6.35 | 6.39 | 6.04 | 6.12 | 6.12 | -5.70% | 7,282,749 |
| Jun 2, 2026 | 6.36 | 6.64 | 6.25 | 6.49 | 6.49 | 2.04% | 5,750,047 |
| Jun 1, 2026 | 6.02 | 6.60 | 5.98 | 6.36 | 6.36 | 5.12% | 7,694,262 |
| May 29, 2026 | 6.19 | 6.24 | 5.85 | 6.05 | 6.05 | -1.79% | 6,431,907 |
| May 28, 2026 | 5.67 | 6.59 | 5.63 | 6.16 | 6.16 | 7.88% | 12,017,095 |
| May 27, 2026 | 5.54 | 5.78 | 5.42 | 5.71 | 5.71 | 1.42% | 4,949,478 |
| May 26, 2026 | 5.52 | 5.73 | 5.43 | 5.63 | 5.63 | 4.26% | 5,640,650 |
| May 22, 2026 | 5.30 | 5.61 | 5.29 | 5.40 | 5.40 | 2.66% | 5,855,594 |
| May 21, 2026 | 5.08 | 5.34 | 5.07 | 5.26 | 5.26 | 3.14% | 4,890,791 |
| May 20, 2026 | 5.10 | 5.14 | 4.93 | 5.10 | 5.10 | 1.80% | 4,708,220 |
| May 19, 2026 | 5.05 | 5.10 | 4.84 | 5.01 | 5.01 | -2.91% | 5,207,216 |
| May 18, 2026 | 5.42 | 5.46 | 5.04 | 5.16 | 5.16 | -4.80% | 6,252,497 |
| 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 |