TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
4.010
-0.055 (-1.35%)
Sep 24, 2026, 11:48 AM EDT - Market open
The Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | - | 0.12% | 1,222,889 |
| Sep 23, 2026 | 4.30 | 4.33 | 4.04 | 4.07 | 4.07 | -7.82% | 4,543,146 |
| Sep 22, 2026 | 4.16 | 4.48 | 4.05 | 4.41 | 4.41 | 6.52% | 5,119,551 |
| Sep 21, 2026 | 3.94 | 4.20 | 3.90 | 4.14 | 4.14 | 9.52% | 6,500,961 |
| Sep 18, 2026 | 3.76 | 3.82 | 3.66 | 3.78 | 3.78 | 1.07% | 4,102,326 |
| Sep 17, 2026 | 3.74 | 3.83 | 3.72 | 3.74 | 3.74 | 3.03% | 3,656,317 |
| Sep 16, 2026 | 3.89 | 3.89 | 3.55 | 3.63 | 3.63 | -3.20% | 5,445,600 |
| Sep 15, 2026 | 3.81 | 3.85 | 3.70 | 3.75 | 3.75 | -2.09% | 6,081,676 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | 3.83 | -2.67% | 4,597,726 |
| Sep 11, 2026 | 4.02 | 4.10 | 3.93 | 3.94 | 3.94 | -1.87% | 3,511,537 |
| Sep 10, 2026 | 4.17 | 4.19 | 4.01 | 4.01 | 4.01 | -6.31% | 4,862,112 |
| Sep 9, 2026 | 4.43 | 4.46 | 4.23 | 4.28 | 4.28 | -3.39% | 3,568,732 |
| Sep 8, 2026 | 4.47 | 4.60 | 4.40 | 4.43 | 4.43 | -0.23% | 4,888,505 |
| Sep 4, 2026 | 4.42 | 4.54 | 4.36 | 4.44 | 4.44 | 0.91% | 4,102,305 |
| Sep 3, 2026 | 4.68 | 4.72 | 4.38 | 4.40 | 4.40 | -4.14% | 4,790,350 |
| 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 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.61 | 4.77 | 4.77 | -0.83% | 6,985,850 |
| Aug 28, 2026 | 5.18 | 5.38 | 4.75 | 4.81 | 4.81 | -5.50% | 8,528,744 |
| Aug 27, 2026 | 5.03 | 5.15 | 4.95 | 5.09 | 5.09 | 1.60% | 8,334,770 |
| Aug 26, 2026 | 4.92 | 5.05 | 4.75 | 5.01 | 5.01 | 1.01% | 9,473,284 |
| Aug 25, 2026 | 4.76 | 4.99 | 4.68 | 4.96 | 4.96 | 4.75% | 7,139,603 |
| Aug 24, 2026 | 4.63 | 4.77 | 4.41 | 4.74 | 4.74 | -1.15% | 8,789,107 |
| Aug 21, 2026 | 4.10 | 5.00 | 4.10 | 4.79 | 4.79 | 20.65% | 20,846,817 |
| Aug 20, 2026 | 3.92 | 3.98 | 3.76 | 3.97 | 3.97 | - | 4,253,926 |
| Aug 19, 2026 | 3.93 | 3.98 | 3.76 | 3.97 | 3.97 | 1.28% | 7,232,421 |
| Aug 18, 2026 | 3.72 | 4.07 | 3.71 | 3.92 | 3.92 | 3.98% | 6,553,782 |
| Aug 17, 2026 | 4.05 | 4.08 | 3.65 | 3.77 | 3.77 | -5.99% | 10,095,664 |
| Aug 14, 2026 | 4.22 | 4.24 | 3.90 | 4.01 | 4.01 | -9.07% | 9,287,187 |
| Aug 13, 2026 | 4.42 | 4.53 | 4.35 | 4.41 | 4.41 | -1.34% | 4,278,476 |
| Aug 12, 2026 | 4.59 | 4.63 | 4.40 | 4.47 | 4.47 | -1.76% | 4,209,388 |
| Aug 11, 2026 | 4.38 | 4.56 | 4.33 | 4.55 | 4.55 | 2.71% | 3,374,540 |
| Aug 10, 2026 | 4.56 | 4.59 | 4.40 | 4.43 | 4.43 | -3.06% | 4,484,897 |
| Aug 7, 2026 | 4.45 | 4.74 | 4.32 | 4.57 | 4.57 | 10.92% | 11,868,042 |
| Aug 6, 2026 | 4.00 | 4.21 | 3.93 | 4.12 | 4.12 | 2.49% | 4,086,754 |
| Aug 5, 2026 | 4.03 | 4.14 | 3.93 | 4.02 | 4.02 | 1.77% | 4,589,363 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.77 | 3.95 | 3.95 | 7.63% | 4,314,459 |
| 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 |