TMC the metals company Inc. (TMCWW)
NASDAQ: TMCWW · Real-Time Price · USD · Warrants
0.9192
+0.0292 (3.28%)
At close: Aug 29, 2025, 4:00 PM
1.050
+0.131 (14.24%)
After-hours: Aug 29, 2025, 7:58 PM EDT
TMC the metals company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.86 | 0.98 | 0.85 | 0.92 | 0.92 | 3.28% | 226,717 |
| Aug 28, 2025 | 0.92 | 1.00 | 0.85 | 0.89 | 0.89 | -3.78% | 284,628 |
| Aug 27, 2025 | 1.08 | 1.08 | 0.92 | 0.93 | 0.93 | -8.42% | 61,026 |
| Aug 26, 2025 | 0.85 | 1.05 | 0.85 | 1.01 | 1.01 | 9.78% | 183,772 |
| Aug 25, 2025 | 0.88 | 0.98 | 0.87 | 0.92 | 0.92 | 17.95% | 105,298 |
| Aug 22, 2025 | 0.80 | 0.98 | 0.78 | 0.78 | 0.78 | -13.33% | 239,315 |
| Aug 21, 2025 | 0.66 | 0.90 | 0.60 | 0.90 | 0.90 | 38.46% | 385,166 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | -2.40% | 202,809 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.62 | 0.67 | 0.67 | -6.17% | 126,721 |
| Aug 18, 2025 | 0.70 | 0.77 | 0.68 | 0.71 | 0.71 | -2.77% | 117,667 |
| Aug 15, 2025 | 0.85 | 0.86 | 0.65 | 0.73 | 0.73 | -18.89% | 431,640 |
| Aug 14, 2025 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | -1.32% | 223,656 |
| Aug 13, 2025 | 0.85 | 1.01 | 0.85 | 0.91 | 0.91 | 8.57% | 106,734 |
| Aug 12, 2025 | 0.85 | 0.91 | 0.83 | 0.84 | 0.84 | -5.08% | 123,757 |
| Aug 11, 2025 | 1.00 | 1.03 | 0.85 | 0.89 | 0.89 | -13.24% | 248,539 |
| Aug 8, 2025 | 1.17 | 1.17 | 0.98 | 1.02 | 1.02 | -7.44% | 326,982 |
| Aug 7, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | 12.44% | 136,674 |
| Aug 6, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | 0.52% | 121,898 |
| Aug 5, 2025 | 1.18 | 1.19 | 0.96 | 0.98 | 0.98 | -16.67% | 392,999 |
| Aug 4, 2025 | 1.69 | 1.79 | 1.02 | 1.17 | 1.17 | -22.00% | 802,821 |
| Aug 1, 2025 | 1.27 | 1.50 | 1.15 | 1.50 | 1.50 | 18.20% | 439,057 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.18 | 1.27 | 1.27 | -7.37% | 211,537 |
| Jul 30, 2025 | 1.55 | 1.57 | 1.31 | 1.37 | 1.37 | -16.97% | 280,006 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.58 | 1.65 | 1.65 | -15.77% | 277,024 |
| Jul 28, 2025 | 2.06 | 2.08 | 1.93 | 1.96 | 1.96 | -5.82% | 75,042 |
| Jul 25, 2025 | 2.16 | 2.21 | 2.01 | 2.08 | 2.08 | -5.88% | 152,900 |
| Jul 24, 2025 | 1.92 | 2.29 | 1.92 | 2.21 | 2.21 | 15.71% | 492,599 |
| Jul 23, 2025 | 1.84 | 1.98 | 1.84 | 1.91 | 1.91 | 5.52% | 154,468 |
| Jul 22, 2025 | 1.74 | 1.87 | 1.65 | 1.81 | 1.81 | 5.23% | 111,409 |
| Jul 21, 2025 | 2.08 | 2.10 | 1.69 | 1.72 | 1.72 | -16.10% | 185,912 |
| Jul 18, 2025 | 2.09 | 2.11 | 1.99 | 2.05 | 2.05 | 1.49% | 105,118 |
| Jul 17, 2025 | 2.04 | 2.10 | 1.89 | 2.02 | 2.02 | 4.12% | 277,809 |
| Jul 16, 2025 | 2.02 | 2.04 | 1.87 | 1.94 | 1.94 | -1.52% | 243,278 |
| Jul 15, 2025 | 2.06 | 2.06 | 1.77 | 1.97 | 1.97 | 11.30% | 240,555 |
| Jul 14, 2025 | 1.70 | 1.80 | 1.51 | 1.77 | 1.77 | 7.27% | 3,502,211 |
| Jul 11, 2025 | 1.61 | 1.76 | 1.61 | 1.65 | 1.65 | -2.94% | 107,710 |
| Jul 10, 2025 | 1.75 | 1.80 | 1.62 | 1.70 | 1.70 | 12.58% | 294,008 |
| Jul 9, 2025 | 1.61 | 1.71 | 1.50 | 1.51 | 1.51 | -9.04% | 464,003 |
| Jul 8, 2025 | 1.84 | 1.84 | 1.56 | 1.66 | 1.66 | -0.60% | 2,319,422 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.56 | 1.67 | 1.67 | - | 1,823,511 |
| Jul 3, 2025 | 1.50 | 1.81 | 1.48 | 1.67 | 1.67 | 12.84% | 800,073 |
| Jul 2, 2025 | 1.30 | 1.49 | 1.26 | 1.48 | 1.48 | 15.62% | 1,757,186 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.25 | 1.28 | 1.28 | -12.93% | 3,048,109 |
| Jun 30, 2025 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -5.16% | 3,026,144 |
| Jun 27, 2025 | 1.67 | 1.69 | 1.40 | 1.55 | 1.55 | -9.41% | 1,776,026 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.69 | 1.71 | 1.71 | -2.23% | 1,977,718 |
| Jun 25, 2025 | 1.68 | 2.04 | 1.66 | 1.75 | 1.75 | 21.53% | 1,987,724 |
| Jun 24, 2025 | 1.46 | 1.57 | 1.34 | 1.44 | 1.44 | -2.70% | 2,928,842 |
| Jun 23, 2025 | 1.49 | 1.51 | 1.26 | 1.48 | 1.48 | 1.37% | 2,282,095 |
| Jun 20, 2025 | 1.74 | 1.74 | 1.41 | 1.46 | 1.46 | -2.01% | 1,069,931 |