TMC metals Inc. (TMC)
NASDAQ: TMC
· Real-Time Price · USD
5.77
-0.02 (-0.35%)
At close: Sep 22, 2025, 3:59 PM
5.88
1.91%
Pre-market: Sep 23, 2025, 09:22 AM EDT
TMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.81 | 6.14 | 5.68 | 5.77 | 5.77 | -0.35% | 10,696,593 |
| Sep 19, 2025 | 5.65 | 5.99 | 5.65 | 5.79 | 5.79 | 2.12% | 7,321,049 |
| Sep 18, 2025 | 5.52 | 5.79 | 5.34 | 5.67 | 5.67 | 3.28% | 5,467,500 |
| Sep 17, 2025 | 5.58 | 5.69 | 5.35 | 5.49 | 5.49 | -3.17% | 5,324,307 |
| Sep 16, 2025 | 5.78 | 5.98 | 5.54 | 5.67 | 5.67 | 4.42% | 7,883,000 |
| Sep 15, 2025 | 5.52 | 5.56 | 5.26 | 5.43 | 5.43 | -1.63% | 5,056,344 |
| Sep 12, 2025 | 5.18 | 5.64 | 5.13 | 5.52 | 5.52 | 6.77% | 7,436,145 |
| Sep 11, 2025 | 5.11 | 5.29 | 5.06 | 5.17 | 5.17 | 0.98% | 4,657,846 |
| Sep 10, 2025 | 5.22 | 5.37 | 5.04 | 5.12 | 5.12 | -1.54% | 4,196,500 |
| Sep 9, 2025 | 5.17 | 5.29 | 5.05 | 5.20 | 5.20 | -0.38% | 3,991,834 |
| Sep 8, 2025 | 5.12 | 5.32 | 5.07 | 5.22 | 5.22 | 1.95% | 4,980,924 |
| Sep 5, 2025 | 5.14 | 5.21 | 4.93 | 5.12 | 5.12 | 0.00% | 5,672,500 |
| Sep 4, 2025 | 5.51 | 5.52 | 5.06 | 5.12 | 5.12 | -9.70% | 9,250,800 |
| Sep 3, 2025 | 5.51 | 5.90 | 5.46 | 5.67 | 5.67 | 4.23% | 11,505,504 |
| Sep 2, 2025 | 5.40 | 5.59 | 5.16 | 5.44 | 5.44 | 1.49% | 9,719,700 |
| Aug 29, 2025 | 5.22 | 5.45 | 5.01 | 5.36 | 5.36 | 1.90% | 13,342,223 |
| Aug 28, 2025 | 5.31 | 5.43 | 5.24 | 5.26 | 5.26 | -0.94% | 4,879,000 |
| Aug 27, 2025 | 5.40 | 5.41 | 5.13 | 5.31 | 5.31 | -1.12% | 6,931,739 |
| Aug 26, 2025 | 5.00 | 5.46 | 4.90 | 5.37 | 5.37 | 6.13% | 9,834,800 |
| Aug 25, 2025 | 4.90 | 5.29 | 4.88 | 5.06 | 5.06 | 4.12% | 12,875,327 |