TMC the metals company Inc. (TMCWW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.33	0.36	0.28	0.30	0.30	-9.09%	126,658
May 22, 2026	0.35	0.35	0.31	0.33	0.33	1.37%	104,711
May 21, 2026	0.29	0.34	0.29	0.33	0.33	12.26%	116,137
May 20, 2026	0.27	0.29	0.27	0.29	0.29	-3.33%	28,381
May 19, 2026	0.27	0.31	0.24	0.30	0.30	9.09%	115,137
May 18, 2026	0.32	0.32	0.25	0.28	0.28	-8.33%	121,808
May 15, 2026	0.33	0.35	0.28	0.30	0.30	-16.64%	137,471
May 14, 2026	0.32	0.38	0.32	0.36	0.36	5.82%	69,152
May 13, 2026	0.37	0.38	0.31	0.34	0.34	-4.20%	34,487
May 12, 2026	0.39	0.39	0.33	0.36	0.36	-11.80%	52,800
May 11, 2026	0.37	0.49	0.36	0.40	0.40	8.05%	213,351
May 8, 2026	0.40	0.40	0.35	0.37	0.37	-8.48%	101,258
May 7, 2026	0.42	0.42	0.36	0.41	0.41	-6.22%	154,544
May 6, 2026	0.30	0.45	0.30	0.43	0.43	60.68%	457,243
May 5, 2026	0.29	0.32	0.26	0.27	0.27	-5.23%	121,977
May 4, 2026	0.28	0.32	0.28	0.29	0.29	-7.01%	20,694
May 1, 2026	0.35	0.35	0.30	0.31	0.31	7.56%	76,967
Apr 30, 2026	0.28	0.30	0.27	0.29	0.28	10.66%	182,854
Apr 29, 2026	0.26	0.27	0.26	0.26	0.26	-11.21%	145,973
Apr 28, 2026	0.34	0.35	0.29	0.29	0.29	-14.71%	120,405
Apr 27, 2026	0.34	0.34	0.31	0.34	0.34	-2.86%	103,022
Apr 24, 2026	0.39	0.39	0.32	0.35	0.35	-0.34%	47,846
Apr 23, 2026	0.52	0.52	0.35	0.35	0.35	-26.83%	189,733
Apr 22, 2026	0.46	0.48	0.41	0.48	0.48	28.00%	155,562
Apr 21, 2026	0.45	0.45	0.35	0.38	0.37	-9.64%	73,946
Apr 20, 2026	0.41	0.47	0.39	0.42	0.42	1.22%	253,792
Apr 17, 2026	0.38	0.46	0.38	0.41	0.41	-	240,259
Apr 16, 2026	0.39	0.44	0.36	0.41	0.41	7.89%	178,309
Apr 15, 2026	0.35	0.50	0.34	0.38	0.38	12.59%	379,892
Apr 14, 2026	0.29	0.35	0.29	0.34	0.34	15.38%	99,457
Apr 13, 2026	0.24	0.32	0.24	0.29	0.29	21.87%	139,469
Apr 10, 2026	0.28	0.28	0.23	0.24	0.24	-4.38%	177,196
Apr 9, 2026	0.28	0.30	0.25	0.25	0.25	-7.04%	101,752
Apr 8, 2026	0.31	0.33	0.27	0.27	0.27	-2.74%	180,705
Apr 7, 2026	0.31	0.31	0.26	0.28	0.28	-8.98%	148,310
Apr 6, 2026	0.31	0.34	0.30	0.31	0.31	-2.56%	105,756
Apr 2, 2026	0.29	0.36	0.27	0.31	0.31	-10.32%	253,028
Apr 1, 2026	0.36	0.38	0.32	0.35	0.35	7.35%	244,278
Mar 31, 2026	0.29	0.37	0.29	0.33	0.33	19.79%	483,760
Mar 30, 2026	0.28	0.32	0.25	0.27	0.27	-3.59%	364,044
Mar 27, 2026	0.41	0.45	0.26	0.28	0.28	-32.98%	539,155
Mar 26, 2026	0.43	0.46	0.40	0.42	0.42	1.08%	190,804
Mar 25, 2026	0.48	0.49	0.39	0.42	0.42	-12.84%	335,812
Mar 24, 2026	0.59	0.59	0.43	0.48	0.48	-16.35%	266,763
Mar 23, 2026	0.57	0.62	0.50	0.57	0.57	7.53%	155,055
Mar 20, 2026	0.62	0.63	0.48	0.53	0.53	-12.40%	189,001
Mar 19, 2026	0.62	0.62	0.43	0.61	0.61	-5.31%	239,845
Mar 18, 2026	0.66	0.67	0.62	0.64	0.64	-7.79%	105,876
Mar 17, 2026	0.73	0.73	0.65	0.69	0.69	-5.08%	208,811
Mar 16, 2026	0.75	0.81	0.69	0.73	0.73	-1.35%	142,300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.