Tmc The Metals Company Inc (TMC)

Date: O: H: L: C: Vol:

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 November 02, 2026, is $2.60.

Tmc The Metals Company Inc all-time high stock price is $11.35, occurred on October 13, 2025.
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 80.35% to $2.60 now.
The 52-week high stock price for TMC is $10.05, representing a 286.54% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for TMC is $2.34, indicating a 10.00% decrease from the current share price, occurred on October 26, 2026.
The closing price of Tmc The Metals Company Inc (TMC) stock in the beginning of 2025 was $1.20. The stock closed the year at $6.17, a gain of over 414.17% for the year.

The table below shows more information about TMC historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$2.73	$2.52	$0.205	3,571,534	-8.45%
Oct 29, 2026	$2.97	$2.71	$0.2599	5,247,937	+1.43%
Oct 28, 2026	$2.81	$2.61	$0.1981	4,122,507	+1.82%
Oct 27, 2026	$2.77	$2.42	$0.35	4,373,454	+15.06%
Oct 26, 2026	$2.45	$2.34	$0.11	3,045,579	-1.65%
Oct 23, 2026	$2.48	$2.39	$0.0893	3,411,249	-1.62%
Oct 22, 2026	$2.62	$2.41	$0.205	4,197,405	-6.79%
Oct 21, 2026	$2.79	$2.63	$0.16	4,764,096	+1.15%
Oct 20, 2026	$2.69	$2.53	$0.155	3,269,592	0.00%
Oct 19, 2026	$2.66	$2.54	$0.12	3,599,665	+1.55%
Oct 16, 2026	$2.72	$2.54	$0.18	3,736,446	-3.37%
Oct 15, 2026	$2.68	$2.47	$0.21	9,497,480	+1.52%
Oct 14, 2026	$2.77	$2.56	$0.21	6,758,277	-6.57%
Oct 13, 2026	$2.87	$2.72	$0.1497	7,669,691	-2.26%
Oct 12, 2026	$3.33	$2.87	$0.46	13,351,772	-14.16%
Oct 09, 2026	$3.50	$3.32	$0.18	4,242,990	-2.19%
Oct 08, 2026	$3.51	$3.31	$0.2	5,464,038	-2.56%
Oct 07, 2026	$3.64	$3.52	$0.12	4,413,466	-4.86%
Oct 06, 2026	$3.83	$3.67	$0.155	3,847,292	-1.86%
Oct 05, 2026	$3.83	$3.71	$0.12	3,437,536	-0.53%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$3.88	$2.34	$1.54	109,677,404	-32.29%
Sep, 2026	$4.72	$3.55	$1.17	96,981,499	-19.50%
Aug, 2026	$5.38	$3.48	$1.90	150,879,801	+33.99%
Jul, 2026	$4.58	$3.40	$1.18	88,917,915	-19.64%
Jun, 2026	$6.64	$4.11	$2.53	122,975,857	-26.78%
May, 2026	$6.59	$4.84	$1.75	129,844,171	+15.46%
Apr, 2026	$5.83	$4.24	$1.59	94,922,752	+12.21%
Mar, 2026	$6.54	$3.93	$2.61	134,994,165	-25.52%
Feb, 2026	$7.25	$5.58	$1.67	111,802,267	-5.29%
Jan, 2026	$10.05	$6.22	$3.83	240,188,416	+7.29%

Tmc The Metals Company Inc Stock (TMC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$8.14	$6.13	$2.01	186,624,900	-11.64%
Nov, 2025	$7.07	$4.75	$2.32	147,330,437	-1.56%
Oct, 2025	$11.35	$6.30	$5.05	278,989,016	+10.99%
Sep, 2025	$6.85	$4.93	$1.92	154,706,660	+18.84%
Aug, 2025	$6.69	$4.37	$2.32	214,691,180	-9.76%
Jul, 2025	$8.63	$5.66	$2.97	251,090,923	-10.00%
Jun, 2025	$8.12	$3.93	$4.19	245,215,731	+47.65%
May, 2025	$5.16	$2.81	$2.35	198,820,415	+42.36%
Apr, 2025	$3.80	$1.60	$2.20	271,891,176	+82.56%
Mar, 2025	$2.17	$1.57	$0.6	49,057,056	+0.58%
Feb, 2025	$2.55	$1.55	$1	57,506,827	+4.91%
Jan, 2025	$1.88	$1.02	$0.86	72,469,537	+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	+41.51%
Nov, 2024	$1.07	$0.8345	$0.2365	27,637,106	-14.25%
Oct, 2024	$1.07	$0.9433	$0.1267	11,604,891	-6.71%
Sep, 2024	$1.19	$0.87	$0.32	18,038,091	+7.40%
Aug, 2024	$1.12	$0.7979	$0.3221	19,246,715	-8.61%
Jul, 2024	$1.62	$1.06	$0.56	26,311,250	-20.00%
Jun, 2024	$1.55	$1.31	$0.235	16,374,163	-8.16%
May, 2024	$1.60	$1.36	$0.24	28,284,493	-3.29%
Apr, 2024	$2.01	$1.39	$0.62	42,514,328	+6.29%
Mar, 2024	$2.07	$1.28	$0.79	54,961,163	-1.38%
Feb, 2024	$1.47	$1.18	$0.29	24,089,404	+10.69%
Jan, 2024	$1.60	$1.05	$0.55	33,887,001	+19.09%

Similar to TMC