Skip to main content
logo
TMC the metals company Inc. (TMCWW)
NASDAQ: TMCWW · Real-Time Price · USD · Warrants
1.670
+0.190 (12.84%)
At close: Jul 3, 2025, 1:00 PM
1.780
+0.110 (6.59%)
After-hours: Jul 3, 2025, 2:23 PM EDT

TMC the metals company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20251.501.811.481.671.6712.84%800,073
Jul 2, 20251.301.491.261.481.4815.62%1,757,186
Jul 1, 20251.491.491.251.281.28-12.93%3,048,109
Jun 30, 20251.601.601.431.471.47-5.16%3,026,144
Jun 27, 20251.671.691.401.551.55-9.41%1,776,026
Jun 26, 20251.921.921.691.711.71-2.23%1,977,718
Jun 25, 20251.682.041.661.751.7521.53%1,987,724
Jun 24, 20251.461.571.341.441.44-2.70%2,928,842
Jun 23, 20251.491.511.261.481.481.37%2,282,095
Jun 20, 20251.741.741.411.461.46-2.01%1,069,931
Jun 18, 20251.321.681.301.491.4925.21%4,014,020
Jun 17, 20251.171.341.111.191.19-2.46%2,660,030
Jun 16, 20251.001.290.971.221.2229.62%2,612,938
Jun 13, 20250.941.040.940.940.94-3.47%2,121,983
Jun 12, 20250.921.090.920.980.985.79%6,281,398
Jun 11, 20251.061.060.900.920.92-7.07%3,880,170
Jun 10, 20250.911.090.880.990.997.48%3,051,378
Jun 9, 20250.811.000.810.920.9212.54%2,483,649
Jun 6, 20250.860.930.820.820.821.23%933,683
Jun 5, 20250.931.000.810.810.81-12.68%2,450,862
Jun 4, 20250.961.000.920.930.930.83%2,455,276
Jun 3, 20250.921.000.920.920.920.99%3,529,145
Jun 2, 20251.001.100.900.910.91-2.09%3,796,144
May 30, 20250.951.120.900.930.93-1.95%2,067,783
May 29, 20251.101.280.840.950.95-7.87%5,250,668
May 28, 20250.941.150.911.031.0310.69%1,033,836
May 27, 20251.121.280.930.930.93-11.38%1,838,635
May 23, 20250.951.100.931.051.058.24%159,239
May 22, 20251.081.080.950.970.97-1.81%82,866
May 21, 20250.941.090.890.990.9912.27%208,903
May 20, 20250.900.970.850.880.88-1.88%132,880
May 19, 20250.780.900.750.900.9019.60%312,431
May 16, 20250.710.780.690.750.7511.93%209,993
May 15, 20250.600.700.570.670.6711.67%127,774
May 14, 20250.580.630.560.600.601.71%69,982
May 13, 20250.700.700.550.590.59-10.76%131,800
May 12, 20250.650.680.590.660.6612.03%128,321
May 9, 20250.640.640.580.590.59-7.64%99,857
May 8, 20250.600.660.600.640.642.70%51,791
May 7, 20250.610.630.600.620.62-4.31%16,176
May 6, 20250.650.690.590.650.656.23%48,516
May 5, 20250.630.650.550.610.619.50%36,846
May 2, 20250.620.680.510.560.56-10.71%149,040
May 1, 20250.710.710.600.630.63-0.67%142,906
Apr 30, 20250.740.740.610.630.63-16.78%348,621
Apr 29, 20250.780.790.680.760.763.16%138,149
Apr 28, 20250.730.800.690.730.7315.83%148,275
Apr 25, 20250.850.850.600.630.63-19.30%335,323
Apr 24, 20250.540.850.530.790.7948.11%345,105
Apr 23, 20250.450.560.450.530.5317.78%89,575