Get the Stockscreener App
4.95
6.00%
0.28
After Hours:
5.06
0.11
+2.22%
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 August 21, 2025, is $4.95.
- 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 868.69% to $4.95 now.
- The 52-week high stock price for TMC is $8.63, representing a 74.34% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TMC is $0.721, indicating a -85.43% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Tmc The Metals Company Inc (TMC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $5.01 | $4.57 | $0.445 | 9,398,720.0 | +6.00% |
| Aug 20, 2025 | $4.72 | $4.37 | $0.3484 | 6,781,574.0 | -1.06% |
| Aug 19, 2025 | $4.77 | $4.49 | $0.28 | 10,589,718.0 | -1.46% |
| Aug 18, 2025 | $5.05 | $4.74 | $0.31 | 6,642,227.0 | -2.64% |
| Aug 15, 2025 | $5.03 | $4.59 | $0.4409 | 17,443,630.0 | -9.06% |
| Aug 14, 2025 | $5.43 | $5.20 | $0.23 | 6,757,471.0 | -0.55% |
| Aug 13, 2025 | $5.63 | $5.25 | $0.38 | 6,079,361.0 | +2.45% |
| Aug 12, 2025 | $5.39 | $5.24 | $0.1525 | 4,594,357.0 | -0.75% |
| Aug 11, 2025 | $5.56 | $5.23 | $0.3252 | 7,607,986.0 | -4.80% |
| Aug 08, 2025 | $5.69 | $5.47 | $0.2181 | 5,595,902.0 | +1.81% |
| Aug 07, 2025 | $5.61 | $5.22 | $0.3894 | 7,121,253.0 | +5.14% |
| Aug 06, 2025 | $5.48 | $5.11 | $0.37 | 8,273,257.0 | +1.25% |
| Aug 05, 2025 | $5.73 | $5.18 | $0.55 | 14,744,503.0 | -8.15% |
| Aug 04, 2025 | $6.69 | $5.28 | $1.41 | 32,863,023.0 | -3.83% |
| Aug 01, 2025 | $5.99 | $5.47 | $0.52 | 17,021,900.0 | -1.18% |
| Jul 31, 2025 | $6.15 | $5.66 | $0.49 | 12,529,150.0 | -2.78% |
| Jul 30, 2025 | $6.49 | $5.96 | $0.53 | 13,032,602.0 | -7.56% |
| Jul 29, 2025 | $7.42 | $6.58 | $0.84 | 11,448,245.0 | -11.28% |
| Jul 28, 2025 | $7.83 | $7.40 | $0.43 | 6,436,906.0 | -4.36% |
| Jul 25, 2025 | $7.99 | $7.67 | $0.32 | 7,369,714.0 | -3.83% |
| Jul 24, 2025 | $8.63 | $7.59 | $1.04 | 16,018,421.0 | +6.16% |
| Jul 23, 2025 | $7.65 | $7.38 | $0.275 | 2,334,440.0 | +5.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.69 | $4.37 | $2.32 | 170,913,602.0 | -16.67% |
| Jul, 2025 | $8.63 | $5.66 | $2.97 | 251,090,923.0 | -10.00% |
| Jun, 2025 | $8.12 | $3.93 | $4.19 | 245,215,731.0 | +47.65% |
| May, 2025 | $5.16 | $2.81 | $2.35 | 198,820,415.0 | +42.36% |
| Apr, 2025 | $3.80 | $1.60 | $2.20 | 271,891,176.0 | +82.56% |
| Mar, 2025 | $2.17 | $1.57 | $0.60 | 49,057,056.0 | +0.58% |
| Feb, 2025 | $2.55 | $1.55 | $1.00 | 57,506,827.0 | +4.91% |
| Jan, 2025 | $1.88 | $1.02 | $0.86 | 72,469,537.0 | +45.54% |
Tmc The Metals Company Inc Stock (TMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.21 | $0.721 | $0.489 | 41,630,826.0 | +41.51% |
| Nov, 2024 | $1.07 | $0.8345 | $0.2365 | 27,637,106.0 | -14.25% |
| Oct, 2024 | $1.07 | $0.9433 | $0.1267 | 11,604,891.0 | -6.71% |
| Sep, 2024 | $1.19 | $0.87 | $0.32 | 18,038,091.0 | +7.40% |
| Aug, 2024 | $1.12 | $0.7979 | $0.3221 | 19,246,715.0 | -8.61% |
| Jul, 2024 | $1.62 | $1.06 | $0.56 | 26,311,250.0 | -20.00% |
| Jun, 2024 | $1.54 | $1.31 | $0.235 | 16,374,163.0 | -8.16% |
| May, 2024 | $1.60 | $1.36 | $0.24 | 28,284,493.0 | -3.29% |
| 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% |
0.79%
7.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):