TMC metals Inc. (TMC)
NASDAQ: TMC
· Real-Time Price · USD
10.29
-0.40 (-3.74%)
At close: Oct 15, 2025, 9:39 AM
TMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.75 | 10.87 | 9.75 | 10.69 | 10.69 | 0.00% | 20,801,949 |
| Oct 13, 2025 | 9.26 | 11.35 | 9.22 | 10.69 | 10.69 | 20.25% | 28,350,000 |
| Oct 10, 2025 | 9.50 | 10.07 | 8.81 | 8.89 | 8.89 | -5.22% | 19,926,000 |
| Oct 9, 2025 | 9.62 | 9.87 | 9.06 | 9.38 | 9.38 | 2.85% | 16,173,200 |
| Oct 8, 2025 | 9.04 | 9.13 | 8.51 | 9.12 | 9.12 | -1.72% | 16,003,200 |
| Oct 7, 2025 | 8.03 | 9.55 | 7.96 | 9.28 | 9.28 | 20.21% | 33,987,747 |
| Oct 6, 2025 | 7.63 | 7.91 | 7.32 | 7.72 | 7.72 | 4.18% | 11,383,300 |
| Oct 3, 2025 | 7.25 | 7.69 | 7.11 | 7.41 | 7.41 | 4.07% | 10,655,414 |
| Oct 2, 2025 | 7.07 | 7.22 | 6.94 | 7.12 | 7.12 | 2.59% | 7,024,420 |
| Oct 1, 2025 | 6.35 | 6.99 | 6.30 | 6.94 | 6.94 | 8.95% | 9,077,249 |
| Sep 30, 2025 | 6.39 | 6.58 | 6.25 | 6.37 | 6.37 | -1.55% | 4,216,300 |
| Sep 29, 2025 | 6.46 | 6.60 | 6.23 | 6.47 | 6.47 | 1.73% | 5,044,300 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.30 | 6.36 | 6.36 | -3.05% | 6,697,000 |
| Sep 25, 2025 | 6.01 | 6.85 | 5.80 | 6.56 | 6.56 | 6.49% | 16,032,900 |
| Sep 24, 2025 | 6.49 | 6.58 | 6.13 | 6.16 | 6.16 | -2.53% | 8,889,022 |
| Sep 23, 2025 | 5.81 | 6.44 | 5.80 | 6.32 | 6.32 | 9.53% | 12,092,408 |
| Sep 22, 2025 | 5.81 | 6.14 | 5.68 | 5.77 | 5.77 | -0.35% | 10,762,100 |
| 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 |
Page 1 of 52