Get the Stockscreener App
1.555
3.67%
+0.055
TMC the metals company Inc Stock (TMC) Price History
The historical daily chart and data for TMC the metals company Inc stock (TMC), show that the latest closing stock price as of May 06, 2024, is $1.555.
- TMC the metals company Inc all-time high stock price is $9.10, occurred on September 22, 2021.
- The lowest TMC the metals company Inc stock price recorded was $0.511 on December 23, 2022. Since then, TMC the metals company Inc's stock price has risen over 204.31% to $1.555 now.
- The 52-week high stock price for TMC is $3.20, representing a 105.79% increase from the current share price, occurred on July 10, 2023.
- The 52-week low stock price for TMC is $0.65, indicating a -58.20% decrease from the current share price, occurred on May 31, 2023.
- The closing price of TMC the metals company Inc (TMC) stock in the beginning of 2023 was $1.96. The stock closed the year at $0.77, a loss of over -60.71% for the year.
The table below shows more information about TMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $1.58 | $1.51 | $0.07 | 1,039,787.0 | +3.33% |
| May 03, 2024 | $1.53 | $1.47 | $0.06 | 547,681.0 | +0.67% |
| May 02, 2024 | $1.56 | $1.47 | $0.095 | 1,290,346.0 | -1.32% |
| May 01, 2024 | $1.56 | $1.48 | $0.08 | 1,261,379.0 | -0.66% |
| Apr 30, 2024 | $1.60 | $1.51 | $0.09 | 1,414,062.0 | -6.75% |
| Apr 29, 2024 | $1.63 | $1.55 | $0.0784 | 1,219,817.0 | +3.82% |
| Apr 26, 2024 | $1.66 | $1.55 | $0.11 | 1,443,881.0 | -3.09% |
| Apr 25, 2024 | $1.62 | $1.56 | $0.06 | 556,795.0 | +1.25% |
| Apr 24, 2024 | $1.69 | $1.58 | $0.11 | 1,001,675.0 | -3.61% |
| Apr 23, 2024 | $1.72 | $1.60 | $0.1149 | 1,326,954.0 | +1.22% |
| Apr 22, 2024 | $1.64 | $1.55 | $0.09 | 1,195,210.0 | +1.86% |
| Apr 19, 2024 | $1.67 | $1.59 | $0.075 | 1,258,494.0 | -4.73% |
| Apr 18, 2024 | $1.75 | $1.61 | $0.14 | 1,149,803.0 | +1.81% |
| Apr 17, 2024 | $1.75 | $1.63 | $0.12 | 1,049,555.0 | -3.49% |
| Apr 16, 2024 | $1.75 | $1.62 | $0.135 | 1,019,159.0 | -0.58% |
| Apr 15, 2024 | $1.81 | $1.67 | $0.145 | 2,139,049.0 | -4.42% |
| Apr 12, 2024 | $1.96 | $1.74 | $0.22 | 1,802,221.0 | -2.69% |
| Apr 11, 2024 | $2.01 | $1.80 | $0.21 | 2,073,298.0 | -0.53% |
| Apr 10, 2024 | $1.95 | $1.69 | $0.26 | 6,465,273.0 | +9.36% |
| Apr 09, 2024 | $1.74 | $1.66 | $0.08 | 765,434.0 | +1.79% |
| Apr 08, 2024 | $1.71 | $1.63 | $0.08 | 671,308.0 | -0.59% |
TMC the metals company Inc Stock (TMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TMC the metals company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TMC the metals company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
TMC the metals company Inc Stock (TMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.58 | $1.47 | $0.115 | 4,139,193.0 | +1.97% |
| Apr, 2024 | $2.01 | $1.39 | $0.62 | 42,514,328.0 | +6.29% |
| Mar, 2024 | $2.07 | $1.28 | $0.79 | 54,961,163.0 | -1.38% |
| Feb, 2024 | $1.47 | $1.18 | $0.29 | 24,089,404.0 | +10.69% |
| Jan, 2024 | $1.60 | $1.05 | $0.55 | 33,887,001.0 | +19.09% |
TMC the metals company Inc Stock (TMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.27 | $1.04 | $0.23 | 17,137,673.0 | -3.51% |
| Nov, 2023 | $1.40 | $0.81 | $0.59 | 25,379,473.0 | +39.33% |
| Oct, 2023 | $1.01 | $0.803 | $0.207 | 13,592,447.0 | -17.45% |
| Sep, 2023 | $1.32 | $0.9642 | $0.3548 | 25,564,249.0 | -20.70% |
| Aug, 2023 | $1.75 | $1.02 | $0.73 | 76,661,018.0 | -23.78% |
| Jul, 2023 | $3.20 | $1.21 | $1.99 | 140,254,316.0 | +0.61% |
| Jun, 2023 | $1.70 | $0.65 | $1.05 | 65,753,023.0 | +136.20% |
| May, 2023 | $0.8469 | $0.65 | $0.1969 | 16,913,091.0 | -15.27% |
| Apr, 2023 | $0.92 | $0.72 | $0.20 | 16,373,479.0 | -1.74% |
| Mar, 2023 | $1.10 | $0.70 | $0.40 | 23,804,712.0 | -18.74% |
| Feb, 2023 | $1.61 | $0.85 | $0.76 | 53,178,506.0 | +16.77% |
| Jan, 2023 | $0.9092 | $0.71 | $0.1992 | 12,514,195.0 | +13.44% |
TMC the metals company Inc Stock (TMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.925 | $0.511 | $0.414 | 25,210,304.0 | -9.94% |
| Nov, 2022 | $0.9885 | $0.77 | $0.2185 | 25,089,258.0 | -9.04% |
| Oct, 2022 | $1.26 | $0.869 | $0.391 | 30,140,875.0 | -10.48% |
| Sep, 2022 | $1.35 | $0.9312 | $0.4188 | 55,678,465.0 | +7.27% |
| Aug, 2022 | $1.19 | $0.80 | $0.39 | 72,379,332.0 | +9.50% |
| Jul, 2022 | $1.04 | $0.7901 | $0.2499 | 18,458,542.0 | -13.21% |
| Jun, 2022 | $1.60 | $0.96 | $0.64 | 17,619,492.0 | -33.97% |
| May, 2022 | $1.84 | $1.12 | $0.72 | 32,311,245.0 | +1.30% |
| Apr, 2022 | $2.89 | $1.48 | $1.41 | 79,712,417.0 | -40.54% |
| Mar, 2022 | $3.34 | $1.36 | $1.98 | 289,949,539.0 | +49.71% |
| Feb, 2022 | $1.85 | $1.30 | $0.5484 | 13,572,169.0 | +13.82% |
| Jan, 2022 | $2.12 | $1.15 | $0.97 | 30,331,416.0 | -26.92% |
1.23%
0.41%
Cap:
|
Volume (24h):