TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.73
-0.23 (-3.86%)
At close: Mar 6, 2026, 4:00 PM EST
5.65
-0.08 (-1.40%)
After-hours: Mar 6, 2026, 7:59 PM EST
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.81 | 5.99 | 5.54 | 5.73 | 5.73 | -3.86% | 5,474,142 |
| Mar 5, 2026 | 5.99 | 6.14 | 5.76 | 5.96 | 5.96 | -1.65% | 3,762,667 |
| Mar 4, 2026 | 6.15 | 6.26 | 6.06 | 6.06 | 6.06 | -0.98% | 2,988,100 |
| Mar 3, 2026 | 6.00 | 6.23 | 5.86 | 6.12 | 6.12 | -4.08% | 4,679,996 |
| Mar 2, 2026 | 6.07 | 6.46 | 5.99 | 6.38 | 6.38 | 1.75% | 5,058,756 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.08 | 6.27 | 6.27 | -5.00% | 4,870,914 |
| Feb 26, 2026 | 6.32 | 6.67 | 6.28 | 6.60 | 6.60 | 3.29% | 3,877,638 |
| Feb 25, 2026 | 6.50 | 6.52 | 6.38 | 6.39 | 6.39 | 0.47% | 2,877,646 |
| Feb 24, 2026 | 5.98 | 6.43 | 5.86 | 6.36 | 6.36 | 4.78% | 4,037,694 |
| Feb 23, 2026 | 5.83 | 6.14 | 5.76 | 6.07 | 6.07 | 3.41% | 4,095,508 |
| Feb 20, 2026 | 5.94 | 6.10 | 5.79 | 5.87 | 5.87 | -2.81% | 4,136,309 |
| Feb 19, 2026 | 5.79 | 6.11 | 5.67 | 6.04 | 6.04 | 2.37% | 3,779,771 |
| Feb 18, 2026 | 5.85 | 6.07 | 5.78 | 5.90 | 5.90 | 1.20% | 4,300,107 |
| Feb 17, 2026 | 5.88 | 5.96 | 5.58 | 5.83 | 5.83 | -4.27% | 5,187,516 |
| Feb 13, 2026 | 6.20 | 6.34 | 6.00 | 6.09 | 6.09 | -1.46% | 4,715,600 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.09 | 6.18 | 6.18 | -4.78% | 4,943,707 |
| Feb 11, 2026 | 6.56 | 6.61 | 6.14 | 6.49 | 6.49 | 1.41% | 4,940,101 |
| Feb 10, 2026 | 6.58 | 6.58 | 6.33 | 6.40 | 6.40 | -3.61% | 4,731,671 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.13 | 6.64 | 6.64 | 3.59% | 6,248,648 |
| Feb 6, 2026 | 6.02 | 6.45 | 5.93 | 6.41 | 6.41 | 13.45% | 8,684,523 |
| Feb 5, 2026 | 6.28 | 6.42 | 5.63 | 5.65 | 5.65 | -13.48% | 11,834,774 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.23 | 6.53 | 6.53 | -8.29% | 10,972,935 |
| Feb 3, 2026 | 6.91 | 7.19 | 6.65 | 7.12 | 7.12 | 7.47% | 8,989,620 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.56 | 6.63 | 6.63 | 0.08% | 8,221,174 |
| Jan 30, 2026 | 7.22 | 7.44 | 6.60 | 6.62 | 6.62 | -11.85% | 11,897,564 |
| Jan 29, 2026 | 8.10 | 8.14 | 7.31 | 7.51 | 7.51 | -10.70% | 10,969,137 |
| Jan 28, 2026 | 8.13 | 8.57 | 7.94 | 8.41 | 8.41 | 4.47% | 10,527,895 |
| Jan 27, 2026 | 7.87 | 8.15 | 7.45 | 8.05 | 8.05 | 3.60% | 10,728,680 |
| Jan 26, 2026 | 9.75 | 9.75 | 7.53 | 7.77 | 7.77 | -17.69% | 27,656,185 |
| Jan 23, 2026 | 8.81 | 9.67 | 8.51 | 9.44 | 9.44 | 13.46% | 23,710,389 |
| Jan 22, 2026 | 9.08 | 10.05 | 8.29 | 8.32 | 8.32 | 1.84% | 35,304,346 |
| Jan 21, 2026 | 7.39 | 8.25 | 7.25 | 8.17 | 8.17 | 13.31% | 19,405,634 |
| Jan 20, 2026 | 7.05 | 7.56 | 7.00 | 7.21 | 7.21 | -0.41% | 6,863,536 |
| Jan 16, 2026 | 7.41 | 7.58 | 7.08 | 7.24 | 7.24 | -1.90% | 6,430,064 |
| Jan 15, 2026 | 7.65 | 7.73 | 7.34 | 7.38 | 7.38 | -5.63% | 7,545,984 |
| Jan 14, 2026 | 7.36 | 8.14 | 7.18 | 7.82 | 7.82 | 6.83% | 12,883,394 |
| Jan 13, 2026 | 7.56 | 7.64 | 7.25 | 7.32 | 7.32 | -2.14% | 5,808,700 |
| Jan 12, 2026 | 7.24 | 7.64 | 6.99 | 7.48 | 7.48 | 6.86% | 8,181,435 |
| Jan 9, 2026 | 7.30 | 7.33 | 6.89 | 7.00 | 7.00 | -3.05% | 6,075,582 |
| Jan 8, 2026 | 7.33 | 7.50 | 7.18 | 7.22 | 7.22 | -4.75% | 4,700,378 |
| Jan 7, 2026 | 7.16 | 7.81 | 7.12 | 7.58 | 7.58 | 4.99% | 7,911,707 |
| Jan 6, 2026 | 7.33 | 7.67 | 7.11 | 7.22 | 7.22 | 0.98% | 7,588,294 |
| Jan 5, 2026 | 7.00 | 7.38 | 6.91 | 7.15 | 7.15 | 5.46% | 8,307,472 |
| Jan 2, 2026 | 6.33 | 6.93 | 6.22 | 6.78 | 6.78 | 9.89% | 7,181,473 |
| Dec 31, 2025 | 6.11 | 6.32 | 6.10 | 6.17 | 6.17 | 0.33% | 4,673,119 |
| Dec 30, 2025 | 6.36 | 6.42 | 6.13 | 6.15 | 6.15 | -2.69% | 5,788,990 |
| Dec 29, 2025 | 6.67 | 6.84 | 6.31 | 6.32 | 6.32 | -7.33% | 6,804,071 |
| Dec 26, 2025 | 7.66 | 7.68 | 6.61 | 6.82 | 6.82 | -10.50% | 11,635,269 |
| Dec 24, 2025 | 7.25 | 7.75 | 6.90 | 7.62 | 7.62 | 4.24% | 6,924,139 |
| Dec 23, 2025 | 7.55 | 7.65 | 7.12 | 7.31 | 7.31 | -5.19% | 9,010,562 |
| Dec 22, 2025 | 8.02 | 8.14 | 7.66 | 7.71 | 7.71 | -2.28% | 7,444,654 |
| Dec 19, 2025 | 7.00 | 7.99 | 6.95 | 7.89 | 7.89 | 14.02% | 10,631,048 |
| Dec 18, 2025 | 6.90 | 7.14 | 6.79 | 6.92 | 6.92 | 1.91% | 7,379,421 |
| Dec 17, 2025 | 6.90 | 7.23 | 6.75 | 6.79 | 6.79 | -1.31% | 9,446,890 |
| Dec 16, 2025 | 6.45 | 6.91 | 6.37 | 6.88 | 6.88 | 6.17% | 6,192,129 |
| Dec 15, 2025 | 6.76 | 6.98 | 6.29 | 6.48 | 6.48 | -2.41% | 8,910,161 |
| Dec 12, 2025 | 7.29 | 7.35 | 6.63 | 6.64 | 6.64 | -9.91% | 6,312,740 |
| Dec 11, 2025 | 6.83 | 7.71 | 6.77 | 7.37 | 7.37 | 7.59% | 8,252,978 |
| Dec 10, 2025 | 7.70 | 7.70 | 6.83 | 6.85 | 6.85 | -11.50% | 7,928,524 |
| Dec 9, 2025 | 7.60 | 7.86 | 7.35 | 7.74 | 7.74 | -0.77% | 5,847,717 |
| Dec 8, 2025 | 7.61 | 8.14 | 7.59 | 7.80 | 7.80 | 2.77% | 9,863,591 |
| Dec 5, 2025 | 7.74 | 7.89 | 7.57 | 7.59 | 7.59 | -2.69% | 6,135,868 |
| Dec 4, 2025 | 7.43 | 8.08 | 7.30 | 7.80 | 7.80 | 1.04% | 10,816,788 |
| Dec 3, 2025 | 7.23 | 7.75 | 7.02 | 7.72 | 7.72 | 4.32% | 11,020,068 |
| Dec 2, 2025 | 6.77 | 7.64 | 6.72 | 7.40 | 7.40 | 17.74% | 23,049,762 |
| Dec 1, 2025 | 6.61 | 6.66 | 6.26 | 6.29 | 6.29 | -9.70% | 11,619,603 |
| Nov 28, 2025 | 6.56 | 7.07 | 6.28 | 6.96 | 6.96 | 19.38% | 17,733,538 |
| Nov 26, 2025 | 5.53 | 5.98 | 5.47 | 5.83 | 5.83 | 7.37% | 16,260,282 |
| Nov 25, 2025 | 5.32 | 5.44 | 5.03 | 5.43 | 5.43 | 1.69% | 4,461,081 |
| Nov 24, 2025 | 5.23 | 5.38 | 5.15 | 5.34 | 5.34 | 3.29% | 4,197,811 |
| Nov 21, 2025 | 5.18 | 5.22 | 4.87 | 5.17 | 5.17 | -0.77% | 5,792,363 |
| Nov 20, 2025 | 5.49 | 5.99 | 5.20 | 5.21 | 5.21 | -2.62% | 9,546,498 |
| Nov 19, 2025 | 5.76 | 5.87 | 5.34 | 5.35 | 5.35 | -1.29% | 14,352,595 |
| Nov 18, 2025 | 4.85 | 5.45 | 4.79 | 5.42 | 5.42 | 10.95% | 11,619,425 |
| Nov 17, 2025 | 5.07 | 5.07 | 4.75 | 4.89 | 4.89 | -3.84% | 5,825,015 |
| Nov 14, 2025 | 4.96 | 5.12 | 4.80 | 5.08 | 5.08 | -1.74% | 9,796,592 |
| Nov 13, 2025 | 5.65 | 5.67 | 5.14 | 5.17 | 5.17 | -8.33% | 7,080,003 |
| Nov 12, 2025 | 5.86 | 5.88 | 5.49 | 5.64 | 5.64 | -3.26% | 4,284,777 |
| Nov 11, 2025 | 5.82 | 5.89 | 5.61 | 5.83 | 5.83 | -1.35% | 4,969,265 |
| Nov 10, 2025 | 6.05 | 6.14 | 5.90 | 5.91 | 5.91 | 3.14% | 5,322,408 |
| Nov 7, 2025 | 5.31 | 5.76 | 5.29 | 5.73 | 5.73 | 3.62% | 8,499,583 |
| Nov 6, 2025 | 6.11 | 6.12 | 5.50 | 5.53 | 5.53 | -7.83% | 8,908,625 |
| Nov 5, 2025 | 6.02 | 6.11 | 5.89 | 6.00 | 6.00 | 0.17% | 5,285,564 |
| Nov 4, 2025 | 6.03 | 6.27 | 5.92 | 5.99 | 5.99 | -6.33% | 5,894,454 |
| Nov 3, 2025 | 7.05 | 7.05 | 6.26 | 6.40 | 6.40 | -9.55% | 8,004,884 |
| Oct 31, 2025 | 7.16 | 7.21 | 6.96 | 7.07 | 7.07 | -0.70% | 4,869,539 |
| Oct 30, 2025 | 7.05 | 7.30 | 6.79 | 7.12 | 7.12 | 3.49% | 7,029,331 |
| Oct 29, 2025 | 7.20 | 7.22 | 6.78 | 6.88 | 6.88 | -1.57% | 5,523,057 |
| Oct 28, 2025 | 6.85 | 7.02 | 6.71 | 6.99 | 6.99 | 1.60% | 5,964,886 |
| Oct 27, 2025 | 6.81 | 7.05 | 6.64 | 6.88 | 6.88 | -3.51% | 8,620,708 |
| Oct 24, 2025 | 7.35 | 7.54 | 7.11 | 7.13 | 7.13 | -0.28% | 5,267,178 |
| Oct 23, 2025 | 7.33 | 7.39 | 7.13 | 7.15 | 7.15 | -1.52% | 4,560,245 |
| Oct 22, 2025 | 7.42 | 7.80 | 6.98 | 7.26 | 7.26 | -7.04% | 13,034,521 |
| Oct 21, 2025 | 8.00 | 8.15 | 7.73 | 7.81 | 7.81 | -6.80% | 7,096,584 |
| Oct 20, 2025 | 8.42 | 8.59 | 7.92 | 8.38 | 8.38 | 2.32% | 6,698,854 |
| Oct 17, 2025 | 8.12 | 8.34 | 8.01 | 8.19 | 8.19 | -5.75% | 8,962,420 |
| Oct 16, 2025 | 9.84 | 9.87 | 8.53 | 8.69 | 8.69 | -9.57% | 14,080,541 |
| Oct 15, 2025 | 10.67 | 10.73 | 9.31 | 9.61 | 9.61 | -10.10% | 16,493,130 |
| Oct 14, 2025 | 10.75 | 10.87 | 9.75 | 10.69 | 10.69 | - | 21,740,533 |
| Oct 13, 2025 | 9.26 | 11.35 | 9.22 | 10.69 | 10.69 | 20.32% | 28,349,972 |