TMC the metals company Inc. (TMC)
NASDAQ: TMC · Real-Time Price · USD
5.06
-0.14 (-2.69%)
At close: Apr 28, 2026, 4:00 PM EDT
5.09
+0.03 (0.59%)
After-hours: Apr 28, 2026, 7:59 PM EDT
The Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.09 | 5.26 | 4.93 | 5.06 | 5.06 | -2.69% | 2,676,212 |
| Apr 27, 2026 | 5.02 | 5.29 | 5.01 | 5.20 | 5.20 | 1.76% | 3,346,038 |
| Apr 24, 2026 | 5.32 | 5.34 | 5.04 | 5.11 | 5.11 | -2.48% | 3,238,613 |
| Apr 23, 2026 | 5.65 | 5.73 | 5.16 | 5.24 | 5.24 | -8.71% | 5,258,437 |
| Apr 22, 2026 | 5.55 | 5.83 | 5.51 | 5.74 | 5.74 | 7.49% | 5,850,849 |
| Apr 21, 2026 | 5.65 | 5.75 | 5.31 | 5.34 | 5.34 | -5.65% | 4,990,028 |
| Apr 20, 2026 | 5.25 | 5.73 | 5.23 | 5.66 | 5.66 | 6.39% | 5,546,048 |
| Apr 17, 2026 | 5.47 | 5.57 | 5.25 | 5.32 | 5.32 | 3.10% | 6,938,047 |
| Apr 16, 2026 | 5.42 | 5.43 | 5.12 | 5.16 | 5.16 | 0.78% | 5,190,726 |
| Apr 15, 2026 | 4.76 | 5.18 | 4.75 | 5.12 | 5.12 | 8.47% | 6,291,992 |
| Apr 14, 2026 | 4.72 | 4.81 | 4.67 | 4.72 | 4.72 | 2.16% | 3,095,680 |
| Apr 13, 2026 | 4.28 | 4.68 | 4.24 | 4.62 | 4.62 | 6.45% | 4,082,232 |
| Apr 10, 2026 | 4.45 | 4.54 | 4.30 | 4.34 | 4.34 | -1.81% | 3,540,075 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.37 | 4.42 | 4.42 | -5.56% | 4,152,244 |
| Apr 8, 2026 | 4.86 | 4.88 | 4.59 | 4.68 | 4.68 | 6.12% | 4,947,550 |
| Apr 7, 2026 | 4.55 | 4.60 | 4.27 | 4.41 | 4.41 | -3.92% | 4,624,176 |
| Apr 6, 2026 | 4.59 | 4.65 | 4.50 | 4.59 | 4.59 | - | 3,411,036 |
| Apr 2, 2026 | 4.28 | 4.61 | 4.26 | 4.59 | 4.59 | 1.77% | 4,943,373 |
| Apr 1, 2026 | 4.79 | 4.89 | 4.48 | 4.51 | 4.51 | -3.43% | 6,033,943 |
| Mar 31, 2026 | 4.16 | 4.68 | 4.06 | 4.67 | 4.67 | 13.90% | 8,052,980 |
| Mar 30, 2026 | 4.26 | 4.30 | 3.93 | 4.10 | 4.10 | -3.98% | 9,251,387 |
| Mar 27, 2026 | 4.52 | 4.75 | 4.16 | 4.27 | 4.27 | -7.38% | 10,318,222 |
| Mar 26, 2026 | 4.45 | 4.66 | 4.40 | 4.61 | 4.61 | 0.44% | 7,759,318 |
| Mar 25, 2026 | 4.83 | 4.88 | 4.40 | 4.59 | 4.59 | -1.92% | 15,017,065 |
| Mar 24, 2026 | 4.97 | 5.04 | 4.60 | 4.68 | 4.68 | -7.51% | 10,901,634 |
| Mar 23, 2026 | 5.15 | 5.18 | 4.92 | 5.06 | 5.06 | 0.60% | 6,181,012 |
| Mar 20, 2026 | 5.44 | 5.50 | 4.89 | 5.03 | 5.03 | -8.71% | 9,843,373 |
| Mar 19, 2026 | 5.59 | 5.65 | 5.29 | 5.51 | 5.51 | -4.51% | 5,621,738 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.74 | 5.77 | 5.77 | -4.94% | 4,478,765 |
| Mar 17, 2026 | 6.08 | 6.22 | 6.00 | 6.07 | 6.07 | -0.33% | 2,702,625 |
| Mar 16, 2026 | 6.04 | 6.18 | 5.86 | 6.09 | 6.09 | 2.01% | 3,453,369 |
| Mar 13, 2026 | 6.25 | 6.39 | 5.85 | 5.97 | 5.97 | -4.33% | 3,912,471 |
| Mar 12, 2026 | 6.35 | 6.40 | 6.11 | 6.24 | 6.24 | -2.80% | 2,250,318 |
| Mar 11, 2026 | 6.28 | 6.49 | 6.18 | 6.42 | 6.42 | 0.63% | 3,372,788 |
| Mar 10, 2026 | 6.26 | 6.54 | 6.22 | 6.38 | 6.38 | 1.75% | 4,541,747 |
| Mar 9, 2026 | 5.73 | 6.29 | 5.72 | 6.27 | 6.27 | 9.42% | 6,462,110 |
| Mar 6, 2026 | 5.81 | 5.99 | 5.54 | 5.73 | 5.73 | -3.86% | 5,543,698 |
| Mar 5, 2026 | 5.99 | 6.14 | 5.76 | 5.96 | 5.96 | -1.65% | 3,811,793 |
| Mar 4, 2026 | 6.15 | 6.26 | 6.06 | 6.06 | 6.06 | -0.98% | 3,016,465 |
| Mar 3, 2026 | 6.00 | 6.23 | 5.86 | 6.12 | 6.12 | -4.08% | 4,693,882 |
| Mar 2, 2026 | 6.07 | 6.46 | 5.99 | 6.38 | 6.38 | 1.75% | 5,061,706 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.08 | 6.27 | 6.27 | -5.00% | 4,899,067 |
| Feb 26, 2026 | 6.32 | 6.67 | 6.28 | 6.60 | 6.60 | 3.29% | 3,890,882 |
| Feb 25, 2026 | 6.50 | 6.52 | 6.38 | 6.39 | 6.39 | 0.47% | 2,976,010 |
| Feb 24, 2026 | 5.98 | 6.43 | 5.86 | 6.36 | 6.36 | 4.78% | 4,101,931 |
| Feb 23, 2026 | 5.83 | 6.14 | 5.76 | 6.07 | 6.07 | 3.41% | 4,128,293 |
| Feb 20, 2026 | 5.94 | 6.10 | 5.79 | 5.87 | 5.87 | -2.81% | 4,169,253 |
| Feb 19, 2026 | 5.79 | 6.11 | 5.67 | 6.04 | 6.04 | 2.37% | 3,894,702 |
| Feb 18, 2026 | 5.85 | 6.07 | 5.78 | 5.90 | 5.90 | 1.20% | 4,333,284 |
| Feb 17, 2026 | 5.88 | 5.96 | 5.58 | 5.83 | 5.83 | -4.27% | 5,222,938 |
| Feb 13, 2026 | 6.20 | 6.34 | 6.00 | 6.09 | 6.09 | -1.46% | 4,742,884 |
| Feb 12, 2026 | 6.49 | 6.49 | 6.09 | 6.18 | 6.18 | -4.78% | 4,966,522 |
| Feb 11, 2026 | 6.56 | 6.61 | 6.14 | 6.49 | 6.49 | 1.41% | 4,976,693 |
| Feb 10, 2026 | 6.58 | 6.58 | 6.33 | 6.40 | 6.40 | -3.61% | 4,773,037 |
| Feb 9, 2026 | 6.45 | 6.67 | 6.13 | 6.64 | 6.64 | 3.59% | 6,286,687 |
| Feb 6, 2026 | 6.02 | 6.45 | 5.93 | 6.41 | 6.41 | 13.45% | 8,774,081 |
| Feb 5, 2026 | 6.28 | 6.42 | 5.63 | 5.65 | 5.65 | -13.48% | 12,268,587 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.23 | 6.53 | 6.53 | -8.29% | 11,021,139 |
| Feb 3, 2026 | 6.91 | 7.19 | 6.65 | 7.12 | 7.12 | 7.47% | 9,049,328 |
| Feb 2, 2026 | 6.96 | 7.25 | 6.56 | 6.63 | 6.63 | 0.08% | 8,328,868 |
| Jan 30, 2026 | 7.22 | 7.44 | 6.60 | 6.62 | 6.62 | -11.85% | 12,049,095 |
| Jan 29, 2026 | 8.10 | 8.14 | 7.31 | 7.51 | 7.51 | -10.70% | 11,101,760 |
| Jan 28, 2026 | 8.13 | 8.57 | 7.94 | 8.41 | 8.41 | 4.47% | 11,463,721 |
| Jan 27, 2026 | 7.87 | 8.15 | 7.45 | 8.05 | 8.05 | 3.60% | 10,848,056 |
| Jan 26, 2026 | 9.75 | 9.75 | 7.53 | 7.77 | 7.77 | -17.69% | 27,978,447 |
| Jan 23, 2026 | 8.81 | 9.67 | 8.51 | 9.44 | 9.44 | 13.46% | 23,866,037 |
| Jan 22, 2026 | 9.08 | 10.05 | 8.29 | 8.32 | 8.32 | 1.84% | 35,534,627 |
| Jan 21, 2026 | 7.39 | 8.25 | 7.25 | 8.17 | 8.17 | 13.31% | 21,206,497 |
| Jan 20, 2026 | 7.05 | 7.56 | 7.00 | 7.21 | 7.21 | -0.41% | 6,891,384 |
| Jan 16, 2026 | 7.41 | 7.58 | 7.08 | 7.24 | 7.24 | -1.90% | 6,451,072 |
| 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 |