Get the Stockscreener App
5.24
0.96%
0.05
After Hours:
5.20
-0.04
-0.76%
Tmc The Metals Company Inc Stock (TMC) Price History
The historical daily chart and data for Tmc The Metals Company Inc stock (TMC), show that the latest closing stock price as of May 05, 2026, is $5.24.
- Tmc The Metals Company Inc all-time high stock price is $11.35, occurred on October 13, 2025.
- The lowest Tmc The Metals Company Inc stock price recorded was $0.511 on December 23, 2022. Since then, Tmc The Metals Company Inc's stock price has risen over 925.44% to $5.24 now.
- The 52-week high stock price for TMC is $11.35, representing a 116.60% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for TMC is $2.8114, indicating a -46.35% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Tmc The Metals Company Inc (TMC) stock in the beginning of 2025 was $1.96. The stock closed the year at $0.77, a loss of over -60.71% for the year.
The table below shows more information about TMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $5.33 | $5.08 | $0.25 | 3,992,294.0 | +0.96% |
| May 04, 2026 | $5.42 | $5.13 | $0.291 | 5,343,425.0 | -3.89% |
| May 01, 2026 | $5.65 | $5.27 | $0.38 | 7,898,792.0 | +3.05% |
| Apr 30, 2026 | $5.30 | $4.99 | $0.31 | 4,140,537.0 | +6.50% |
| Apr 29, 2026 | $5.10 | $4.87 | $0.2293 | 2,508,792.0 | -2.77% |
| Apr 28, 2026 | $5.25 | $4.93 | $0.325 | 2,677,789.0 | -2.69% |
| Apr 27, 2026 | $5.29 | $5.01 | $0.2746 | 3,348,322.0 | +1.76% |
| Apr 24, 2026 | $5.34 | $5.04 | $0.30 | 3,257,631.0 | -2.48% |
| Apr 23, 2026 | $5.73 | $5.16 | $0.57 | 5,035,329.0 | -8.71% |
| Apr 22, 2026 | $5.83 | $5.50 | $0.3249 | 5,861,038.0 | +7.49% |
| Apr 21, 2026 | $5.75 | $5.30 | $0.44 | 4,998,702.0 | -5.65% |
| Apr 20, 2026 | $5.73 | $5.23 | $0.502 | 5,571,010.0 | +6.39% |
| Apr 17, 2026 | $5.57 | $5.25 | $0.3184 | 6,941,955.0 | +3.10% |
| Apr 16, 2026 | $5.43 | $5.12 | $0.31 | 5,205,082.0 | +0.78% |
| Apr 15, 2026 | $5.18 | $4.75 | $0.43 | 6,305,564.0 | +8.47% |
| Apr 14, 2026 | $4.81 | $4.67 | $0.145 | 3,387,780.0 | +2.16% |
| Apr 13, 2026 | $4.67 | $4.24 | $0.435 | 4,091,010.0 | +6.45% |
| Apr 10, 2026 | $4.54 | $4.30 | $0.24 | 3,544,938.0 | -1.81% |
| Apr 09, 2026 | $4.69 | $4.37 | $0.32 | 4,153,512.0 | -5.56% |
| Apr 08, 2026 | $4.88 | $4.59 | $0.29 | 4,950,905.0 | +6.12% |
| Apr 07, 2026 | $4.60 | $4.27 | $0.33 | 4,627,579.0 | -3.92% |
Tmc The Metals Company Inc Stock (TMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tmc The Metals Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tmc The Metals Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tmc The Metals Company Inc Stock (TMC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.65 | $5.08 | $0.57 | 21,226,805.0 | +0.00% |
| Apr, 2026 | $5.83 | $4.24 | $1.59 | 94,922,752.0 | +12.21% |
| Mar, 2026 | $6.54 | $3.93 | $2.60 | 134,994,165.0 | -25.52% |
| Feb, 2026 | $7.25 | $5.58 | $1.67 | 111,802,267.0 | -5.29% |
| Jan, 2026 | $10.05 | $6.22 | $3.83 | 240,188,416.0 | +7.29% |
Tmc The Metals Company Inc Stock (TMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.14 | $6.13 | $2.01 | 186,624,900.0 | -11.64% |
| Nov, 2025 | $7.07 | $4.75 | $2.32 | 147,330,437.0 | -1.56% |
| Oct, 2025 | $11.35 | $6.30 | $5.05 | 278,989,016.0 | +10.99% |
| Sep, 2025 | $6.85 | $4.93 | $1.92 | 154,706,660.0 | +18.84% |
| Aug, 2025 | $6.69 | $4.37 | $2.32 | 214,691,180.0 | -9.76% |
| Jul, 2025 | $8.63 | $5.66 | $2.97 | 251,090,923.0 | -10.00% |
| Jun, 2025 | $8.12 | $3.93 | $4.19 | 245,215,731.0 | +47.65% |
| May, 2025 | $5.16 | $2.81 | $2.35 | 198,820,415.0 | +42.36% |
| Apr, 2025 | $3.80 | $1.60 | $2.20 | 271,891,176.0 | +82.56% |
| Mar, 2025 | $2.17 | $1.57 | $0.60 | 49,057,056.0 | +0.58% |
| Feb, 2025 | $2.55 | $1.55 | $1.00 | 57,506,827.0 | +4.91% |
| Jan, 2025 | $1.88 | $1.02 | $0.86 | 72,469,537.0 | +45.54% |
Tmc The Metals Company Inc Stock (TMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.21 | $0.721 | $0.489 | 41,630,826.0 | +41.51% |
| Nov, 2024 | $1.07 | $0.8345 | $0.2365 | 27,637,106.0 | -14.25% |
| Oct, 2024 | $1.07 | $0.9433 | $0.1267 | 11,604,891.0 | -6.71% |
| Sep, 2024 | $1.19 | $0.87 | $0.32 | 18,038,091.0 | +7.40% |
| Aug, 2024 | $1.12 | $0.7979 | $0.3221 | 19,246,715.0 | -8.61% |
| Jul, 2024 | $1.62 | $1.06 | $0.56 | 26,311,250.0 | -20.00% |
| Jun, 2024 | $1.54 | $1.31 | $0.235 | 16,374,163.0 | -8.16% |
| May, 2024 | $1.60 | $1.36 | $0.24 | 28,284,493.0 | -3.29% |
| Apr, 2024 | $2.01 | $1.39 | $0.62 | 42,514,328.0 | +6.29% |
| Mar, 2024 | $2.07 | $1.28 | $0.79 | 54,961,163.0 | -1.38% |
| Feb, 2024 | $1.47 | $1.18 | $0.29 | 24,089,404.0 | +10.69% |
| Jan, 2024 | $1.60 | $1.05 | $0.55 | 33,887,001.0 | +19.09% |
0.37%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):