Get the Stockscreener App
7.0386
6.34%
0.4136
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 February 03, 2026, is $7.0386.
- 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 1,277% to $7.0386 now.
- The 52-week high stock price for TMC is $11.35, representing a 61.25% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for TMC is $1.55, indicating a -77.98% decrease from the current share price, occurred on February 03, 2025.
- The closing price of Tmc The Metals Company Inc (TMC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $7.18 | $6.65 | $0.535 | 8,230,993.0 | +6.26% |
| Feb 02, 2026 | $7.25 | $6.56 | $0.69 | 8,270,202.0 | +0.08% |
| Jan 30, 2026 | $7.44 | $6.60 | $0.84 | 11,947,259.0 | -11.85% |
| Jan 29, 2026 | $8.14 | $7.31 | $0.8281 | 11,015,840.0 | -10.70% |
| Jan 28, 2026 | $8.57 | $7.94 | $0.6339 | 10,652,419.0 | +4.47% |
| Jan 27, 2026 | $8.15 | $7.45 | $0.699 | 10,783,695.0 | +3.60% |
| Jan 26, 2026 | $9.75 | $7.53 | $2.22 | 27,744,248.0 | -17.69% |
| Jan 23, 2026 | $9.67 | $8.51 | $1.16 | 23,771,117.0 | +13.46% |
| Jan 22, 2026 | $10.05 | $8.29 | $1.76 | 35,394,327.0 | +1.84% |
| Jan 21, 2026 | $8.25 | $7.25 | $1.00 | 20,348,250.0 | +13.31% |
| Jan 20, 2026 | $7.56 | $7.00 | $0.56 | 6,855,484.0 | -0.41% |
| Jan 16, 2026 | $7.58 | $7.08 | $0.50 | 6,228,404.0 | -1.90% |
| Jan 15, 2026 | $7.72 | $7.34 | $0.385 | 7,471,796.0 | -5.63% |
| Jan 14, 2026 | $8.14 | $7.18 | $0.96 | 12,766,247.0 | +6.83% |
| Jan 13, 2026 | $7.64 | $7.25 | $0.39 | 5,761,026.0 | -2.14% |
| Jan 12, 2026 | $7.64 | $6.99 | $0.6542 | 8,114,498.0 | +6.86% |
| Jan 09, 2026 | $7.33 | $6.89 | $0.44 | 5,923,691.0 | -3.05% |
| Jan 08, 2026 | $7.50 | $7.18 | $0.32 | 4,650,430.0 | -4.75% |
| Jan 07, 2026 | $7.81 | $7.12 | $0.69 | 7,860,953.0 | +4.99% |
| Jan 06, 2026 | $7.67 | $7.11 | $0.5599 | 7,533,589.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $7.25 | $6.56 | $0.69 | 16,501,195.0 | +6.34% |
| Jan, 2026 | $10.05 | $6.22 | $3.83 | 240,188,416.0 | +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 | 186,624,900.0 | -11.64% |
| Nov, 2025 | $7.07 | $4.75 | $2.32 | 147,330,437.0 | -1.56% |
| Oct, 2025 | $11.35 | $6.30 | $5.05 | 278,989,016.0 | +10.99% |
| Sep, 2025 | $6.85 | $4.93 | $1.92 | 154,706,660.0 | +18.84% |
| Aug, 2025 | $6.69 | $4.37 | $2.32 | 214,691,180.0 | -9.76% |
| 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% |
2.20%
4.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):