NASDAQ : TMC
TMC the metals company Inc. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 2.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TMC the metals company Inc. (TMC) closed at 2.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.725 | 2.725 | 2.52 | 2.6 | 3,571,534 | -8.45% |
| 2026-10-29 | 2.745 | 2.97 | 2.71 | 2.84 | 5,247,936 | +1.43% |
| 2026-10-28 | 2.78 | 2.81 | 2.612 | 2.8 | 4,122,506 | +1.82% |
| 2026-10-27 | 2.44 | 2.77 | 2.42 | 2.75 | 4,373,454 | +15.06% |
| 2026-10-26 | 2.44 | 2.45 | 2.34 | 2.39 | 3,045,578 | -1.65% |
| 2026-10-23 | 2.47 | 2.479 | 2.39 | 2.43 | 3,411,249 | -1.62% |
| 2026-10-22 | 2.555 | 2.615 | 2.41 | 2.47 | 4,197,404 | -6.79% |
| 2026-10-21 | 2.65 | 2.79 | 2.63 | 2.65 | 4,764,096 | +1.15% |
| 2026-10-20 | 2.585 | 2.685 | 2.53 | 2.62 | 3,269,591 | +0.00% |
| 2026-10-19 | 2.66 | 2.66 | 2.54 | 2.62 | 3,599,665 | +1.55% |
| 2026-10-16 | 2.7 | 2.72 | 2.54 | 2.58 | 3,736,446 | -3.37% |
| 2026-10-15 | 2.56 | 2.68 | 2.47 | 2.67 | 9,497,479 | +1.52% |
| 2026-10-14 | 2.73 | 2.77 | 2.56 | 2.63 | 6,758,277 | -6.57% |
| 2026-10-13 | 2.835 | 2.87 | 2.72 | 2.815 | 7,669,690 | -2.26% |
| 2026-10-12 | 3.33 | 3.33 | 2.87 | 2.88 | 13,351,772 | -14.16% |
| 2026-10-09 | 3.5 | 3.5 | 3.32 | 3.355 | 4,242,990 | -2.19% |
| 2026-10-08 | 3.5 | 3.51 | 3.31 | 3.43 | 5,464,037 | -2.56% |
| 2026-10-07 | 3.63 | 3.64 | 3.52 | 3.52 | 4,413,465 | -4.86% |
| 2026-10-06 | 3.82 | 3.825 | 3.67 | 3.7 | 3,847,291 | -1.86% |
| 2026-10-05 | 3.8 | 3.83 | 3.71 | 3.77 | 3,437,536 | -0.53% |
| 2026-10-02 | 3.86 | 3.88 | 3.74 | 3.79 | 3,677,465 | +0.80% |
| 2026-10-01 | 3.82 | 3.86 | 3.7 | 3.76 | 3,977,931 | -2.08% |
| 2026-09-30 | 3.83 | 4.13 | 3.823 | 3.84 | 6,044,848 | +2.67% |
| 2026-09-29 | 3.97 | 3.98 | 3.72 | 3.74 | 4,922,704 | -3.11% |
| 2026-09-28 | 3.865 | 3.92 | 3.775 | 3.86 | 3,228,957 | -1.78% |
| 2026-09-25 | 3.99 | 4.08 | 3.93 | 3.93 | 2,538,716 | -1.75% |
| 2026-09-24 | 4 | 4.1 | 3.98 | 4 | 3,647,750 | -1.60% |
| 2026-09-23 | 4.3 | 4.33 | 4.04 | 4.065 | 4,582,094 | -7.82% |
| 2026-09-22 | 4.16 | 4.48 | 4.05 | 4.41 | 5,185,815 | +6.52% |
| 2026-09-21 | 3.94 | 4.195 | 3.895 | 4.14 | 6,523,387 | +9.52% |
| 2026-09-18 | 3.76 | 3.82 | 3.655 | 3.78 | 4,175,897 | +1.07% |
| 2026-09-17 | 3.74 | 3.83 | 3.72 | 3.74 | 3,695,299 | +3.03% |
| 2026-09-16 | 3.888 | 3.89 | 3.55 | 3.63 | 5,504,316 | -3.20% |
| 2026-09-15 | 3.81 | 3.85 | 3.7 | 3.75 | 6,105,243 | -2.09% |
| 2026-09-14 | 3.85 | 3.93 | 3.805 | 3.83 | 4,623,222 | -2.67% |
| 2026-09-11 | 4.02 | 4.095 | 3.93 | 3.935 | 3,538,705 | -1.87% |
| 2026-09-10 | 4.17 | 4.186 | 4.01 | 4.01 | 4,908,639 | -6.31% |
| 2026-09-09 | 4.43 | 4.455 | 4.23 | 4.28 | 3,582,580 | -3.39% |
| 2026-09-08 | 4.47 | 4.595 | 4.4 | 4.43 | 5,038,982 | -0.23% |
| 2026-09-04 | 4.42 | 4.54 | 4.36 | 4.44 | 4,114,370 | +0.91% |
| 2026-09-03 | 4.68 | 4.72 | 4.38 | 4.4 | 4,795,470 | -4.14% |
| 2026-09-02 | 4.5 | 4.72 | 4.49 | 4.59 | 4,731,394 | +3.03% |
| 2026-09-01 | 4.63 | 4.685 | 4.42 | 4.455 | 5,973,333 | -6.60% |
| 2026-08-31 | 4.74 | 4.8 | 4.61 | 4.77 | 6,985,850 | -0.83% |
| 2026-08-28 | 5.182 | 5.38 | 4.75 | 4.81 | 8,528,744 | -5.50% |
| 2026-08-27 | 5.03 | 5.15 | 4.945 | 5.09 | 8,334,770 | +1.60% |
| 2026-08-26 | 4.92 | 5.045 | 4.75 | 5.01 | 9,473,284 | +1.01% |
| 2026-08-25 | 4.76 | 4.99 | 4.68 | 4.96 | 7,139,603 | +4.75% |
| 2026-08-24 | 4.625 | 4.77 | 4.41 | 4.735 | 8,789,107 | -1.15% |
| 2026-08-21 | 4.1 | 5 | 4.1 | 4.79 | 20,846,817 | +20.65% |
| 2026-08-20 | 3.92 | 3.98 | 3.76 | 3.97 | 4,253,926 | +0.00% |
| 2026-08-19 | 3.93 | 3.98 | 3.76 | 3.97 | 7,232,421 | +1.28% |
| 2026-08-18 | 3.72 | 4.065 | 3.71 | 3.92 | 6,553,782 | +3.98% |
| 2026-08-17 | 4.05 | 4.08 | 3.65 | 3.77 | 10,095,664 | -5.99% |
| 2026-08-14 | 4.22 | 4.24 | 3.895 | 4.01 | 9,287,187 | -9.07% |
| 2026-08-13 | 4.418 | 4.53 | 4.35 | 4.41 | 4,278,476 | -1.34% |
| 2026-08-12 | 4.59 | 4.63 | 4.4 | 4.47 | 4,209,388 | -1.76% |
| 2026-08-11 | 4.38 | 4.56 | 4.33 | 4.55 | 3,374,540 | +2.71% |
| 2026-08-10 | 4.56 | 4.59 | 4.4 | 4.43 | 4,484,897 | -3.06% |
| 2026-08-07 | 4.45 | 4.735 | 4.32 | 4.57 | 11,868,042 | +10.92% |
| 2026-08-06 | 4 | 4.21 | 3.93 | 4.12 | 4,086,754 | +2.49% |
| 2026-08-05 | 4.03 | 4.14 | 3.925 | 4.02 | 4,589,363 | +1.77% |
| 2026-08-04 | 3.85 | 4.02 | 3.77 | 3.95 | 4,314,459 | +7.63% |
| 2026-08-03 | 3.55 | 3.69 | 3.475 | 3.67 | 3,314,389 | +3.09% |
| 2026-07-31 | 3.665 | 3.74 | 3.53 | 3.56 | 3,243,094 | -1.66% |
| 2026-07-30 | 3.54 | 3.67 | 3.5 | 3.62 | 3,871,323 | +4.93% |
| 2026-07-29 | 3.63 | 3.63 | 3.4 | 3.45 | 4,918,847 | -3.90% |
| 2026-07-28 | 3.695 | 3.695 | 3.445 | 3.59 | 4,717,463 | -5.03% |
| 2026-07-27 | 3.73 | 3.9 | 3.65 | 3.78 | 3,427,852 | +3.00% |
| 2026-07-24 | 3.83 | 3.83 | 3.65 | 3.67 | 4,157,996 | -3.67% |
| 2026-07-23 | 3.85 | 3.96 | 3.78 | 3.81 | 2,391,444 | -3.05% |
| 2026-07-22 | 4 | 4.06 | 3.89 | 3.93 | 2,605,098 | -2.24% |
| 2026-07-21 | 3.83 | 4.06 | 3.805 | 4.02 | 3,734,032 | +8.06% |
| 2026-07-20 | 3.78 | 3.8 | 3.63 | 3.72 | 3,545,860 | -0.53% |
| 2026-07-17 | 3.644 | 3.83 | 3.57 | 3.74 | 3,425,813 | -0.53% |
| 2026-07-16 | 3.98 | 4 | 3.71 | 3.76 | 6,566,943 | -8.52% |
| 2026-07-15 | 4.19 | 4.27 | 3.98 | 4.11 | 3,494,782 | -1.67% |
| 2026-07-14 | 4.08 | 4.25 | 4.04 | 4.18 | 3,019,326 | +4.76% |
| 2026-07-13 | 4.13 | 4.2 | 3.93 | 3.99 | 3,847,407 | -5.23% |
| 2026-07-10 | 4.17 | 4.295 | 4.07 | 4.21 | 3,174,492 | +1.45% |
| 2026-07-09 | 4.04 | 4.22 | 4.015 | 4.15 | 3,732,250 | +3.23% |
| 2026-07-08 | 3.935 | 4.06 | 3.843 | 4.02 | 6,242,262 | -0.50% |
| 2026-07-07 | 4.18 | 4.18 | 3.865 | 4.04 | 8,128,959 | -4.72% |
| 2026-07-06 | 4.24 | 4.348 | 4.205 | 4.24 | 3,450,828 | +0.24% |
| 2026-07-02 | 4.4 | 4.578 | 4.17 | 4.23 | 4,209,581 | -2.98% |
| 2026-07-01 | 4.355 | 4.54 | 4.34 | 4.36 | 3,610,877 | -1.58% |
| 2026-06-30 | 4.3 | 4.501 | 4.26 | 4.43 | 4,298,303 | +4.73% |
| 2026-06-29 | 4.26 | 4.35 | 4.11 | 4.23 | 4,535,329 | -0.47% |
| 2026-06-26 | 4.33 | 4.435 | 4.179 | 4.25 | 8,849,528 | -4.28% |
| 2026-06-25 | 4.6 | 4.68 | 4.395 | 4.44 | 3,940,576 | -2.63% |
| 2026-06-24 | 4.75 | 4.75 | 4.455 | 4.56 | 5,793,324 | -5.39% |
| 2026-06-23 | 4.83 | 5.04 | 4.792 | 4.82 | 4,212,946 | -2.63% |
| 2026-06-22 | 5.05 | 5.22 | 4.93 | 4.95 | 5,109,982 | -3.51% |
| 2026-06-18 | 5.16 | 5.218 | 5 | 5.13 | 3,896,384 | +0.39% |
| 2026-06-17 | 5.19 | 5.42 | 5.11 | 5.11 | 4,511,525 | -1.54% |
| 2026-06-16 | 5.345 | 5.43 | 5.18 | 5.19 | 4,807,306 | -2.81% |
| 2026-06-15 | 5.735 | 5.79 | 5.33 | 5.34 | 5,587,739 | -1.66% |
| 2026-06-12 | 5.16 | 5.815 | 5.14 | 5.43 | 10,143,126 | +5.85% |
| 2026-06-11 | 4.86 | 5.14 | 4.84 | 5.13 | 5,288,834 | +6.21% |
| 2026-06-10 | 4.93 | 5.05 | 4.8 | 4.83 | 6,428,546 | -3.59% |
| 2026-06-09 | 5.17 | 5.2 | 4.78 | 5.01 | 7,185,704 | -1.96% |
| 2026-06-08 | 5.29 | 5.3 | 5.07 | 5.11 | 4,423,448 | -0.20% |
| 2026-06-05 | 5.81 | 5.85 | 5.08 | 5.12 | 8,724,230 | -14.52% |
| 2026-06-04 | 6.06 | 6.175 | 5.85 | 5.99 | 5,688,089 | -2.12% |
| 2026-06-03 | 6.345 | 6.39 | 6.04 | 6.12 | 7,282,749 | -5.70% |
| 2026-06-02 | 6.36 | 6.64 | 6.25 | 6.49 | 5,750,047 | +2.04% |
| 2026-06-01 | 6.015 | 6.6 | 5.98 | 6.36 | 7,694,262 | +5.12% |
| 2026-05-29 | 6.185 | 6.24 | 5.85 | 6.05 | 6,431,907 | -1.79% |
| 2026-05-28 | 5.67 | 6.585 | 5.625 | 6.16 | 12,017,095 | +7.88% |
| 2026-05-27 | 5.54 | 5.779 | 5.421 | 5.71 | 4,949,478 | +1.42% |
| 2026-05-26 | 5.52 | 5.725 | 5.43 | 5.63 | 5,640,650 | +4.26% |
| 2026-05-22 | 5.3 | 5.605 | 5.29 | 5.4 | 5,855,594 | +2.66% |
| 2026-05-21 | 5.08 | 5.335 | 5.07 | 5.26 | 4,890,791 | +3.14% |
| 2026-05-20 | 5.1 | 5.14 | 4.93 | 5.1 | 4,708,220 | +1.80% |
| 2026-05-19 | 5.05 | 5.1 | 4.84 | 5.01 | 5,207,216 | -2.91% |
| 2026-05-18 | 5.42 | 5.459 | 5.04 | 5.16 | 6,252,497 | -4.80% |
| 2026-05-15 | 5.63 | 5.7 | 5.38 | 5.42 | 5,468,335 | -5.08% |
| 2026-05-14 | 5.65 | 5.84 | 5.305 | 5.71 | 6,589,891 | +1.24% |
| 2026-05-13 | 5.61 | 5.71 | 5.44 | 5.64 | 4,699,175 | +0.00% |
| 2026-05-12 | 5.72 | 5.82 | 5.35 | 5.64 | 6,725,051 | -4.57% |