TMC Historical Prices
TMC the metals company Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
10.05
Period low
2.25
Period change
-61.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.36 | 2.42 | 2.25 | 2.31 | -0.86% | 4,736,537 |
| Nov 2, 2026 | 2.64 | 2.69 | 2.32 | 2.33 | -10.38% | 4,004,196 |
| Oct 30, 2026 | 2.73 | 2.73 | 2.52 | 2.60 | -8.45% | 3,571,534 |
| Oct 29, 2026 | 2.75 | 2.97 | 2.71 | 2.84 | +1.43% | 5,247,937 |
| Oct 28, 2026 | 2.78 | 2.81 | 2.61 | 2.80 | +1.82% | 4,122,507 |
| Oct 27, 2026 | 2.44 | 2.77 | 2.42 | 2.75 | +15.06% | 4,373,454 |
| Oct 26, 2026 | 2.44 | 2.45 | 2.34 | 2.39 | -1.65% | 3,045,579 |
| Oct 23, 2026 | 2.47 | 2.48 | 2.39 | 2.43 | -1.62% | 3,411,249 |
| Oct 22, 2026 | 2.56 | 2.62 | 2.41 | 2.47 | -6.79% | 4,197,405 |
| Oct 21, 2026 | 2.65 | 2.79 | 2.63 | 2.65 | +1.15% | 4,764,096 |
| Oct 20, 2026 | 2.58 | 2.69 | 2.53 | 2.62 | +0.00% | 3,269,592 |
| Oct 19, 2026 | 2.66 | 2.66 | 2.54 | 2.62 | +1.55% | 3,597,265 |
| Oct 16, 2026 | 2.70 | 2.72 | 2.54 | 2.58 | -3.37% | 3,736,446 |
| Oct 15, 2026 | 2.56 | 2.68 | 2.47 | 2.67 | +1.52% | 9,497,480 |
| Oct 14, 2026 | 2.73 | 2.77 | 2.56 | 2.63 | -6.57% | 6,758,277 |
| Oct 13, 2026 | 2.83 | 2.87 | 2.72 | 2.81 | -2.26% | 7,669,691 |
| Oct 12, 2026 | 3.33 | 3.33 | 2.87 | 2.88 | -14.16% | 13,351,747 |
| Oct 9, 2026 | 3.50 | 3.50 | 3.32 | 3.35 | -2.19% | 4,242,990 |
| Oct 8, 2026 | 3.50 | 3.51 | 3.31 | 3.43 | -2.56% | 5,464,038 |
| Oct 7, 2026 | 3.63 | 3.64 | 3.52 | 3.52 | -4.86% | 4,413,466 |
| Oct 6, 2026 | 3.82 | 3.83 | 3.67 | 3.70 | -1.86% | 3,847,292 |
| Oct 5, 2026 | 3.80 | 3.83 | 3.71 | 3.77 | -0.53% | 3,437,536 |
| Oct 2, 2026 | 3.86 | 3.88 | 3.74 | 3.79 | +0.80% | 3,677,411 |
| Oct 1, 2026 | 3.82 | 3.86 | 3.70 | 3.76 | -2.08% | 3,977,932 |
| Sep 30, 2026 | 3.83 | 4.13 | 3.82 | 3.84 | +2.67% | 6,044,849 |
| Sep 29, 2026 | 3.97 | 3.98 | 3.72 | 3.74 | -3.11% | 4,922,704 |
| Sep 28, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | -1.78% | 3,228,957 |
| Sep 25, 2026 | 3.99 | 4.08 | 3.93 | 3.93 | -1.75% | 2,538,717 |
| Sep 24, 2026 | 4.00 | 4.10 | 3.98 | 4.00 | -1.60% | 3,647,750 |
| Sep 23, 2026 | 4.30 | 4.33 | 4.04 | 4.07 | -7.82% | 4,582,094 |
| Sep 22, 2026 | 4.16 | 4.48 | 4.05 | 4.41 | +6.52% | 5,185,816 |
| Sep 21, 2026 | 3.94 | 4.20 | 3.90 | 4.14 | +9.52% | 6,523,388 |
| Sep 18, 2026 | 3.76 | 3.82 | 3.65 | 3.78 | +1.07% | 4,175,897 |
| Sep 17, 2026 | 3.74 | 3.83 | 3.72 | 3.74 | +3.03% | 3,695,300 |
| Sep 16, 2026 | 3.89 | 3.89 | 3.55 | 3.63 | -3.20% | 5,504,317 |
| Sep 15, 2026 | 3.81 | 3.85 | 3.70 | 3.75 | -2.09% | 6,105,244 |
| Sep 14, 2026 | 3.85 | 3.93 | 3.81 | 3.83 | -2.67% | 4,623,222 |
| Sep 11, 2026 | 4.02 | 4.09 | 3.93 | 3.94 | -1.87% | 3,538,706 |
| Sep 10, 2026 | 4.17 | 4.19 | 4.01 | 4.01 | -6.31% | 4,908,639 |
| Sep 9, 2026 | 4.43 | 4.46 | 4.23 | 4.28 | -3.39% | 3,582,581 |
| Sep 8, 2026 | 4.47 | 4.59 | 4.40 | 4.43 | -0.23% | 5,038,983 |
| Sep 4, 2026 | 4.42 | 4.54 | 4.36 | 4.44 | +0.91% | 4,114,371 |
| Sep 3, 2026 | 4.68 | 4.72 | 4.38 | 4.40 | -4.14% | 4,795,471 |
| Sep 2, 2026 | 4.50 | 4.72 | 4.49 | 4.59 | -3.77% | 4,731,394 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.61 | 4.77 | -0.83% | 6,985,994 |
| Aug 28, 2026 | 5.18 | 5.38 | 4.75 | 4.81 | -5.50% | 8,528,744 |
| Aug 27, 2026 | 5.03 | 5.15 | 4.95 | 5.09 | +1.60% | 8,334,070 |
| Aug 26, 2026 | 4.92 | 5.04 | 4.75 | 5.01 | +1.01% | 9,473,284 |
| Aug 25, 2026 | 4.76 | 4.99 | 4.68 | 4.96 | +4.75% | 7,139,603 |
| Aug 24, 2026 | 4.63 | 4.77 | 4.41 | 4.74 | -1.15% | 8,789,107 |
| Aug 21, 2026 | 4.10 | 5.00 | 4.10 | 4.79 | +20.65% | 20,856,722 |
| Aug 20, 2026 | 3.92 | 3.98 | 3.76 | 3.97 | +0.00% | 4,253,827 |
| Aug 19, 2026 | 3.93 | 3.98 | 3.76 | 3.97 | +1.28% | 7,232,421 |
| Aug 18, 2026 | 3.72 | 4.07 | 3.71 | 3.92 | +3.98% | 6,553,683 |
| Aug 17, 2026 | 4.05 | 4.08 | 3.65 | 3.77 | -5.99% | 10,095,665 |
| Aug 14, 2026 | 4.22 | 4.24 | 3.90 | 4.01 | -9.07% | 9,287,186 |
| Aug 13, 2026 | 4.42 | 4.53 | 4.35 | 4.41 | -1.34% | 4,278,477 |
| Aug 12, 2026 | 4.59 | 4.63 | 4.40 | 4.47 | -1.76% | 4,209,389 |
| Aug 11, 2026 | 4.38 | 4.56 | 4.33 | 4.55 | +2.71% | 3,374,541 |
| Aug 10, 2026 | 4.56 | 4.59 | 4.40 | 4.43 | -3.06% | 4,483,069 |
| Aug 7, 2026 | 4.45 | 4.74 | 4.32 | 4.57 | +10.92% | 11,868,042 |
| Aug 6, 2026 | 4.00 | 4.21 | 3.93 | 4.12 | +2.49% | 4,086,755 |
| Aug 5, 2026 | 4.03 | 4.14 | 3.92 | 4.02 | +1.77% | 4,589,363 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.77 | 3.95 | +7.63% | 4,314,459 |
| Aug 3, 2026 | 3.55 | 3.69 | 3.48 | 3.67 | +3.09% | 3,314,390 |
| Jul 31, 2026 | 3.67 | 3.74 | 3.53 | 3.56 | -1.66% | 3,243,094 |
| Jul 30, 2026 | 3.54 | 3.67 | 3.50 | 3.62 | +4.93% | 3,864,806 |
| Jul 29, 2026 | 3.63 | 3.63 | 3.40 | 3.45 | -3.90% | 4,918,848 |
| Jul 28, 2026 | 3.69 | 3.69 | 3.44 | 3.59 | -5.03% | 4,711,327 |
| Jul 27, 2026 | 3.73 | 3.90 | 3.65 | 3.78 | +3.00% | 3,427,852 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.65 | 3.67 | -3.67% | 4,151,998 |
| Jul 23, 2026 | 3.85 | 3.96 | 3.78 | 3.81 | -3.05% | 2,391,445 |
| Jul 22, 2026 | 4.00 | 4.06 | 3.89 | 3.93 | -2.24% | 2,605,099 |
| Jul 21, 2026 | 3.83 | 4.06 | 3.81 | 4.02 | +8.06% | 3,734,033 |
| Jul 20, 2026 | 3.78 | 3.80 | 3.63 | 3.72 | -0.53% | 3,545,861 |
| Jul 17, 2026 | 3.64 | 3.83 | 3.57 | 3.74 | -0.53% | 3,425,813 |
| Jul 16, 2026 | 3.98 | 4.00 | 3.71 | 3.76 | -8.52% | 6,566,944 |
| Jul 15, 2026 | 4.19 | 4.27 | 3.98 | 4.11 | -1.67% | 3,494,630 |
| Jul 14, 2026 | 4.08 | 4.25 | 4.04 | 4.18 | +4.76% | 2,952,390 |
| Jul 13, 2026 | 4.13 | 4.20 | 3.93 | 3.99 | -5.23% | 3,847,407 |
| Jul 10, 2026 | 4.17 | 4.29 | 4.07 | 4.21 | +1.45% | 3,174,493 |
| Jul 9, 2026 | 4.04 | 4.22 | 4.01 | 4.15 | +3.23% | 3,732,250 |
| Jul 8, 2026 | 3.94 | 4.06 | 3.84 | 4.02 | -0.50% | 6,242,263 |
| Jul 7, 2026 | 4.18 | 4.18 | 3.87 | 4.04 | -4.72% | 8,128,961 |
| Jul 6, 2026 | 4.24 | 4.35 | 4.21 | 4.24 | +0.24% | 3,450,829 |
| Jul 2, 2026 | 4.40 | 4.58 | 4.17 | 4.23 | -2.98% | 4,209,332 |
| Jul 1, 2026 | 4.36 | 4.54 | 4.34 | 4.36 | -1.58% | 3,610,878 |
| Jun 30, 2026 | 4.30 | 4.50 | 4.26 | 4.43 | +4.73% | 4,298,304 |
| Jun 29, 2026 | 4.26 | 4.35 | 4.11 | 4.23 | -0.47% | 4,535,330 |
| Jun 26, 2026 | 4.33 | 4.43 | 4.18 | 4.25 | -4.28% | 8,849,528 |
| Jun 25, 2026 | 4.60 | 4.68 | 4.39 | 4.44 | -2.63% | 3,940,577 |
| Jun 24, 2026 | 4.75 | 4.75 | 4.46 | 4.56 | -5.39% | 5,793,324 |
| Jun 23, 2026 | 4.83 | 5.04 | 4.79 | 4.82 | -2.63% | 4,212,718 |
| Jun 22, 2026 | 5.05 | 5.22 | 4.93 | 4.95 | -3.51% | 5,109,982 |
| Jun 18, 2026 | 5.16 | 5.22 | 5.00 | 5.13 | +0.39% | 3,896,384 |
| Jun 17, 2026 | 5.19 | 5.42 | 5.11 | 5.11 | -1.54% | 4,511,525 |
| Jun 16, 2026 | 5.34 | 5.43 | 5.18 | 5.19 | -2.81% | 4,807,306 |
| Jun 15, 2026 | 5.74 | 5.79 | 5.33 | 5.34 | -1.66% | 5,587,867 |
| Jun 12, 2026 | 5.16 | 5.82 | 5.14 | 5.43 | +5.85% | 10,143,126 |
| Jun 11, 2026 | 4.86 | 5.14 | 4.84 | 5.13 | +6.21% | 5,288,835 |
| Jun 10, 2026 | 4.93 | 5.05 | 4.80 | 4.83 | -3.59% | 6,428,547 |
| Jun 9, 2026 | 5.17 | 5.20 | 4.78 | 5.01 | -1.96% | 7,185,704 |
| Jun 8, 2026 | 5.29 | 5.30 | 5.07 | 5.11 | -0.20% | 4,423,449 |
| Jun 5, 2026 | 5.81 | 5.85 | 5.08 | 5.12 | -14.52% | 8,724,231 |
| Jun 4, 2026 | 6.06 | 6.17 | 5.85 | 5.99 | -2.12% | 5,688,090 |
| Jun 3, 2026 | 6.34 | 6.39 | 6.04 | 6.12 | -5.70% | 7,282,750 |
| Jun 2, 2026 | 6.36 | 6.64 | 6.25 | 6.49 | +2.04% | 5,750,047 |
| Jun 1, 2026 | 6.01 | 6.60 | 5.98 | 6.36 | +5.12% | 7,694,262 |
| May 29, 2026 | 6.18 | 6.24 | 5.85 | 6.05 | -1.79% | 6,431,907 |
| May 28, 2026 | 5.67 | 6.58 | 5.62 | 6.16 | +7.88% | 12,017,095 |
| May 27, 2026 | 5.54 | 5.78 | 5.42 | 5.71 | +1.42% | 4,949,478 |
| May 26, 2026 | 5.52 | 5.72 | 5.43 | 5.63 | +4.26% | 5,640,651 |
| May 22, 2026 | 5.30 | 5.61 | 5.29 | 5.40 | +2.66% | 5,855,594 |
| May 21, 2026 | 5.08 | 5.34 | 5.07 | 5.26 | +3.14% | 4,890,527 |
| May 20, 2026 | 5.10 | 5.14 | 4.93 | 5.10 | +1.80% | 4,708,221 |
| May 19, 2026 | 5.05 | 5.10 | 4.84 | 5.01 | -2.91% | 5,207,216 |
| May 18, 2026 | 5.42 | 5.46 | 5.04 | 5.16 | -4.80% | 6,252,497 |
| May 15, 2026 | 5.63 | 5.70 | 5.38 | 5.42 | -5.08% | 5,468,335 |
| May 14, 2026 | 5.65 | 5.84 | 5.30 | 5.71 | +1.24% | 6,589,891 |
| May 13, 2026 | 5.61 | 5.71 | 5.44 | 5.64 | +0.00% | 4,699,175 |
| May 12, 2026 | 5.72 | 5.82 | 5.35 | 5.64 | -4.57% | 6,725,052 |
| May 11, 2026 | 5.99 | 6.16 | 5.77 | 5.91 | +3.68% | 8,222,496 |
| May 8, 2026 | 5.76 | 5.87 | 5.61 | 5.70 | +0.00% | 5,162,600 |
| May 7, 2026 | 6.17 | 6.17 | 5.61 | 5.70 | -7.47% | 7,711,713 |
| May 6, 2026 | 5.36 | 6.22 | 5.26 | 6.16 | +17.56% | 12,968,816 |
| May 5, 2026 | 5.31 | 5.33 | 5.08 | 5.24 | +0.96% | 4,016,515 |
| May 4, 2026 | 5.33 | 5.42 | 5.13 | 5.19 | -3.89% | 5,357,040 |
| May 1, 2026 | 5.50 | 5.65 | 5.27 | 5.40 | +3.05% | 7,941,742 |
| Apr 30, 2026 | 5.01 | 5.30 | 4.99 | 5.24 | +6.50% | 4,149,915 |
| Apr 29, 2026 | 5.08 | 5.10 | 4.87 | 4.92 | -2.77% | 2,521,207 |
| Apr 28, 2026 | 5.09 | 5.25 | 4.93 | 5.06 | -2.69% | 2,687,427 |
| Apr 27, 2026 | 5.02 | 5.29 | 5.01 | 5.20 | +1.76% | 3,361,730 |
| Apr 24, 2026 | 5.32 | 5.34 | 5.04 | 5.11 | -2.48% | 3,303,061 |
| Apr 23, 2026 | 5.65 | 5.73 | 5.16 | 5.24 | -8.71% | 5,319,897 |
| Apr 22, 2026 | 5.55 | 5.83 | 5.50 | 5.74 | +7.49% | 5,877,841 |
| Apr 21, 2026 | 5.65 | 5.75 | 5.30 | 5.34 | -5.65% | 5,074,050 |
| Apr 20, 2026 | 5.25 | 5.73 | 5.23 | 5.66 | +6.39% | 5,603,891 |
| Apr 17, 2026 | 5.47 | 5.57 | 5.25 | 5.32 | +3.10% | 6,978,829 |
| Apr 16, 2026 | 5.42 | 5.43 | 5.12 | 5.16 | +0.78% | 5,229,764 |
| Apr 15, 2026 | 4.76 | 5.18 | 4.75 | 5.12 | +8.47% | 6,471,387 |
| Apr 14, 2026 | 4.71 | 4.81 | 4.67 | 4.72 | +2.16% | 3,425,783 |
| Apr 13, 2026 | 4.28 | 4.67 | 4.24 | 4.62 | +6.45% | 4,122,764 |
| Apr 10, 2026 | 4.45 | 4.54 | 4.30 | 4.34 | -1.81% | 3,562,481 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.37 | 4.42 | -5.56% | 4,168,204 |
| Apr 8, 2026 | 4.86 | 4.88 | 4.59 | 4.68 | +6.12% | 4,964,310 |
| Apr 7, 2026 | 4.55 | 4.60 | 4.27 | 4.41 | -3.92% | 4,797,138 |
| Apr 6, 2026 | 4.59 | 4.65 | 4.50 | 4.59 | +0.00% | 3,411,036 |
| Apr 2, 2026 | 4.28 | 4.61 | 4.26 | 4.59 | +1.77% | 4,943,374 |
| Apr 1, 2026 | 4.79 | 4.89 | 4.48 | 4.51 | -3.43% | 6,033,943 |
| Mar 31, 2026 | 4.16 | 4.68 | 4.06 | 4.67 | +13.90% | 8,052,981 |
| Mar 30, 2026 | 4.26 | 4.30 | 3.93 | 4.10 | -3.98% | 9,251,388 |
| Mar 27, 2026 | 4.52 | 4.75 | 4.16 | 4.27 | -7.38% | 10,318,223 |
| Mar 26, 2026 | 4.45 | 4.66 | 4.40 | 4.61 | +0.44% | 7,759,319 |
| Mar 25, 2026 | 4.83 | 4.88 | 4.40 | 4.59 | -1.92% | 15,017,066 |
| Mar 24, 2026 | 4.97 | 5.04 | 4.60 | 4.68 | -7.51% | 10,901,635 |
| Mar 23, 2026 | 5.15 | 5.18 | 4.92 | 5.06 | +0.60% | 6,181,012 |
| Mar 20, 2026 | 5.44 | 5.50 | 4.89 | 5.03 | -8.71% | 9,843,063 |
| Mar 19, 2026 | 5.59 | 5.65 | 5.29 | 5.51 | -4.51% | 5,621,738 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | -4.94% | 4,478,766 |
| Mar 17, 2026 | 6.08 | 6.21 | 6.00 | 6.07 | -0.33% | 2,702,626 |
| Mar 16, 2026 | 6.04 | 6.18 | 5.86 | 6.09 | +2.01% | 3,453,370 |
| Mar 13, 2026 | 6.25 | 6.39 | 5.85 | 5.97 | -4.33% | 3,912,472 |
| Mar 12, 2026 | 6.35 | 6.39 | 6.11 | 6.24 | -2.80% | 2,250,319 |
| Mar 11, 2026 | 6.28 | 6.49 | 6.18 | 6.42 | +0.63% | 3,372,789 |
| Mar 10, 2026 | 6.26 | 6.54 | 6.21 | 6.38 | +1.75% | 4,541,747 |
| Mar 9, 2026 | 5.73 | 6.29 | 5.72 | 6.27 | +9.42% | 6,462,110 |
| Mar 6, 2026 | 5.81 | 5.99 | 5.54 | 5.73 | -3.86% | 5,543,698 |
| Mar 5, 2026 | 5.99 | 6.14 | 5.76 | 5.96 | -1.65% | 3,811,793 |
| Mar 4, 2026 | 6.15 | 6.25 | 6.06 | 6.06 | -0.98% | 3,016,466 |
| Mar 3, 2026 | 6.00 | 6.23 | 5.86 | 6.12 | -4.08% | 4,693,882 |
| Mar 2, 2026 | 6.07 | 6.46 | 5.99 | 6.38 | +1.75% | 5,061,707 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.08 | 6.27 | -5.00% | 4,899,068 |
| Feb 26, 2026 | 6.32 | 6.67 | 6.28 | 6.60 | +3.29% | 3,890,882 |
| Feb 25, 2026 | 6.50 | 6.51 | 6.38 | 6.39 | +0.47% | 2,976,011 |
| Feb 24, 2026 | 5.97 | 6.43 | 5.86 | 6.36 | +4.78% | 4,101,932 |
| Feb 23, 2026 | 5.83 | 6.14 | 5.76 | 6.07 | +3.41% | 4,128,293 |
| Feb 20, 2026 | 5.94 | 6.10 | 5.79 | 5.87 | -2.81% | 4,169,253 |
| Feb 19, 2026 | 5.79 | 6.11 | 5.67 | 6.04 | +2.37% | 3,894,702 |
| Feb 18, 2026 | 5.85 | 6.07 | 5.78 | 5.90 | +1.20% | 4,333,284 |
| Feb 17, 2026 | 5.88 | 5.96 | 5.58 | 5.83 | -4.27% | 5,222,938 |
| Feb 13, 2026 | 6.20 | 6.34 | 6.00 | 6.09 | -1.46% | 4,742,884 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.08 | 6.18 | -4.78% | 4,966,522 |
| Feb 11, 2026 | 6.56 | 6.61 | 6.14 | 6.49 | +1.41% | 4,976,693 |
| Feb 10, 2026 | 6.58 | 6.58 | 6.33 | 6.40 | -3.61% | 4,773,037 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.13 | 6.64 | +3.59% | 6,286,687 |
| Feb 6, 2026 | 6.02 | 6.45 | 5.93 | 6.41 | +13.45% | 8,774,081 |
| Feb 5, 2026 | 6.28 | 6.42 | 5.63 | 5.65 | -13.48% | 12,268,587 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.23 | 6.53 | -8.29% | 11,021,139 |
| Feb 3, 2026 | 6.91 | 7.18 | 6.65 | 7.12 | +7.47% | 9,049,328 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.56 | 6.63 | +0.08% | 8,328,868 |
| Jan 30, 2026 | 7.21 | 7.44 | 6.60 | 6.62 | -11.85% | 12,049,095 |
| Jan 29, 2026 | 8.10 | 8.14 | 7.31 | 7.51 | -10.70% | 11,101,760 |
| Jan 28, 2026 | 8.13 | 8.57 | 7.94 | 8.41 | +4.47% | 11,463,721 |
| Jan 27, 2026 | 7.87 | 8.15 | 7.45 | 8.05 | +3.60% | 10,848,056 |
| Jan 26, 2026 | 9.74 | 9.75 | 7.53 | 7.77 | -17.69% | 27,978,447 |
| Jan 23, 2026 | 8.81 | 9.67 | 8.51 | 9.44 | +13.46% | 23,866,037 |
| Jan 22, 2026 | 9.07 | 10.05 | 8.29 | 8.32 | +1.84% | 35,534,627 |
| Jan 21, 2026 | 7.39 | 8.25 | 7.25 | 8.17 | +13.31% | 21,206,497 |
| Jan 20, 2026 | 7.05 | 7.56 | 7.00 | 7.21 | -0.41% | 6,891,384 |
| Jan 16, 2026 | 7.41 | 7.58 | 7.08 | 7.24 | -1.90% | 6,451,072 |
| Jan 15, 2026 | 7.65 | 7.72 | 7.34 | 7.38 | -5.63% | 7,545,984 |
| Jan 14, 2026 | 7.36 | 8.14 | 7.18 | 7.82 | +6.83% | 12,883,394 |
| Jan 13, 2026 | 7.56 | 7.64 | 7.25 | 7.32 | -2.14% | 5,808,700 |
| Jan 12, 2026 | 7.24 | 7.64 | 6.99 | 7.48 | +6.86% | 8,181,435 |
| Jan 9, 2026 | 7.30 | 7.33 | 6.89 | 7.00 | -3.05% | 6,075,582 |
| Jan 8, 2026 | 7.33 | 7.50 | 7.18 | 7.22 | -4.75% | 4,700,378 |
| Jan 7, 2026 | 7.16 | 7.81 | 7.12 | 7.58 | +4.99% | 7,911,707 |
| Jan 6, 2026 | 7.33 | 7.67 | 7.11 | 7.22 | +0.98% | 7,588,294 |
| Jan 5, 2026 | 7.00 | 7.38 | 6.91 | 7.15 | +5.46% | 8,307,472 |
| Jan 2, 2026 | 6.33 | 6.93 | 6.22 | 6.78 | +9.89% | 7,181,473 |
| Dec 31, 2025 | 6.11 | 6.32 | 6.10 | 6.17 | +0.33% | 4,673,119 |
| Dec 30, 2025 | 6.36 | 6.42 | 6.13 | 6.15 | -2.69% | 5,788,990 |
| Dec 29, 2025 | 6.67 | 6.84 | 6.31 | 6.32 | -7.33% | 6,804,071 |
| Dec 26, 2025 | 7.66 | 7.68 | 6.61 | 6.82 | -10.50% | 11,635,269 |
| Dec 24, 2025 | 7.25 | 7.75 | 6.90 | 7.62 | +4.24% | 6,904,666 |
| Dec 23, 2025 | 7.55 | 7.65 | 7.12 | 7.31 | -5.19% | 8,992,137 |
| Dec 22, 2025 | 8.02 | 8.14 | 7.66 | 7.71 | -2.28% | 7,430,986 |
| Dec 19, 2025 | 7.00 | 7.99 | 6.95 | 7.89 | +14.02% | 10,613,811 |
| Dec 18, 2025 | 6.89 | 7.14 | 6.79 | 6.92 | +1.91% | 7,369,556 |
| Dec 17, 2025 | 6.90 | 7.23 | 6.75 | 6.79 | -1.31% | 9,427,129 |
| Dec 16, 2025 | 6.45 | 6.91 | 6.37 | 6.88 | +6.17% | 6,176,253 |
| Dec 15, 2025 | 6.76 | 6.98 | 6.29 | 6.48 | -2.41% | 8,895,492 |
| Dec 12, 2025 | 7.29 | 7.35 | 6.63 | 6.64 | -9.91% | 6,301,557 |
| Dec 11, 2025 | 6.83 | 7.71 | 6.77 | 7.37 | +7.59% | 8,234,376 |
| Dec 10, 2025 | 7.70 | 7.70 | 6.83 | 6.85 | -11.50% | 7,914,455 |
| Dec 9, 2025 | 7.60 | 7.86 | 7.35 | 7.74 | -0.77% | 5,830,487 |
| Dec 8, 2025 | 7.61 | 8.14 | 7.59 | 7.80 | +2.77% | 9,849,909 |
| Dec 5, 2025 | 7.74 | 7.89 | 7.57 | 7.59 | -2.69% | 6,118,536 |
| Dec 4, 2025 | 7.43 | 8.08 | 7.30 | 7.80 | +1.04% | 10,793,123 |
| Dec 3, 2025 | 7.23 | 7.75 | 7.01 | 7.72 | +4.32% | 11,002,391 |
| Dec 2, 2025 | 6.77 | 7.64 | 6.72 | 7.40 | +17.74% | 23,029,627 |
| Dec 1, 2025 | 6.61 | 6.66 | 6.26 | 6.29 | -9.70% | 11,604,059 |
| Nov 28, 2025 | 6.56 | 7.07 | 6.28 | 6.96 | +19.38% | 17,706,065 |
| Nov 26, 2025 | 5.53 | 5.97 | 5.47 | 5.83 | +7.37% | 16,245,598 |
| Nov 25, 2025 | 5.32 | 5.44 | 5.03 | 5.43 | +1.69% | 4,455,307 |
| Nov 24, 2025 | 5.23 | 5.38 | 5.15 | 5.34 | +3.29% | 4,188,366 |
| Nov 21, 2025 | 5.18 | 5.22 | 4.87 | 5.17 | -0.77% | 5,781,831 |
| Nov 20, 2025 | 5.49 | 5.99 | 5.20 | 5.21 | -2.62% | 9,534,966 |
| Nov 19, 2025 | 5.76 | 5.87 | 5.34 | 5.35 | -1.29% | 14,337,649 |
| Nov 18, 2025 | 4.85 | 5.45 | 4.79 | 5.42 | +10.95% | 11,607,195 |
| Nov 17, 2025 | 5.07 | 5.07 | 4.75 | 4.88 | -3.84% | 5,825,015 |
| Nov 14, 2025 | 4.96 | 5.12 | 4.80 | 5.08 | -1.74% | 9,796,592 |
| Nov 13, 2025 | 5.65 | 5.67 | 5.14 | 5.17 | -8.33% | 7,073,038 |
| Nov 12, 2025 | 5.86 | 5.88 | 5.49 | 5.64 | -3.26% | 4,280,783 |
| Nov 11, 2025 | 5.82 | 5.89 | 5.61 | 5.83 | -1.35% | 4,965,235 |
| Nov 10, 2025 | 6.05 | 6.13 | 5.90 | 5.91 | +3.14% | 5,322,408 |
| Nov 7, 2025 | 5.31 | 5.75 | 5.29 | 5.73 | +3.62% | 8,491,738 |
| Nov 6, 2025 | 6.11 | 6.12 | 5.50 | 5.53 | -7.83% | 8,908,625 |
| Nov 5, 2025 | 6.02 | 6.11 | 5.88 | 6.00 | +0.17% | 5,285,564 |
| Nov 4, 2025 | 6.03 | 6.26 | 5.92 | 5.99 | -6.33% | 5,888,894 |
Daily open, high, low, close and volume for TMC the metals company Inc. Common Stock (TMC). Showing 250 trading days. Unadjusted prices.