TMC
TMC THE METALS (TMC)
NASDAQ
$2.26-$0.04 (-1.96%)
Price as of Nov 13, 2026 12:43 PM EST
  • $1.0B
    Market Cap
  • -55.51%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -20.14%
    Low Price$2.07
    High Price$2.84
  • 3 Months
    -48.55%
    Low Price$2.07
    High Price$5.09
  • 1 Year
    -55.51%
    Low Price$2.07
    High Price$9.44
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.38
2.46
2.30
2.30
-6.31%
5,269,857
11/12/2026
-$0.06 Earnings
11/11/2026
2.52
2.57
2.45
2.46
+1.45%
3,404,283
11/10/2026
2.54
2.59
2.37
2.42
-7.63%
3,791,850
11/09/2026
2.39
2.67
2.31
2.62
+15.42%
5,429,451
11/06/2026
2.10
2.27
2.03
2.27
+9.66%
4,849,546
11/05/2026
2.26
2.29
1.91
2.07
-10.39%
7,679,137
11/04/2026
2.35
2.41
2.27
2.31
0.00%
6,262,776
11/03/2026
2.36
2.42
2.25
2.31
-0.86%
4,736,537
11/02/2026
2.64
2.70
2.32
2.33
-10.38%
4,004,195
10/30/2026
2.73
2.73
2.52
2.60
-8.45%
3,571,534
10/29/2026
2.75
2.97
2.71
2.84
+1.43%
5,247,936
10/28/2026
2.78
2.81
2.61
2.80
+1.82%
4,122,507
10/27/2026
2.44
2.77
2.42
2.75
+15.06%
4,373,454
10/26/2026
2.44
2.45
2.34
2.39
-1.65%
3,045,578
10/23/2026
2.47
2.48
2.39
2.43
-1.62%
3,411,249
10/22/2026
2.56
2.62
2.41
2.47
-6.79%
4,197,404
10/21/2026
2.65
2.79
2.63
2.65
+1.15%
4,764,096
10/20/2026
2.59
2.69
2.53
2.62
0.00%
3,269,591
10/19/2026
2.66
2.66
2.54
2.62
+1.55%
3,597,265
10/16/2026
2.70
2.72
2.54
2.58
-3.37%
3,736,446
10/15/2026
2.56
2.68
2.47
2.67
+1.52%
9,497,479
10/14/2026
2.73
2.77
2.56
2.63
-6.57%
6,758,277
10/13/2026
2.84
2.87
2.72
2.82
-2.26%
7,669,690
10/12/2026
3.33
3.33
2.87
2.88
-14.16%
13,351,747
10/09/2026
3.50
3.50
3.32
3.36
-2.19%
4,242,990
10/08/2026
3.50
3.51
3.31
3.43
-2.56%
5,464,037
10/07/2026
3.63
3.64
3.52
3.52
-4.86%
4,413,465
10/06/2026
3.82
3.83
3.67
3.70
-1.86%
3,847,291
10/05/2026
3.80
3.83
3.71
3.77
-0.53%
3,437,536
10/02/2026
3.86
3.88
3.74
3.79
+0.80%
3,677,410
10/01/2026
3.82
3.86
3.70
3.76
-2.08%
3,977,931
09/30/2026
3.83
4.13
3.82
3.84
+2.67%
6,044,848
09/29/2026
3.97
3.98
3.72
3.74
-3.11%
4,922,704
09/28/2026
3.87
3.92
3.78
3.86
-1.78%
3,228,957
09/25/2026
3.99
4.08
3.93
3.93
-1.75%
2,538,716
09/24/2026
4.00
4.10
3.98
4.00
-1.60%
3,647,750
09/23/2026
4.30
4.33
4.04
4.07
-7.82%
4,582,094
09/22/2026
4.16
4.48
4.05
4.41
+6.52%
5,185,815
09/21/2026
3.94
4.20
3.90
4.14
+9.52%
6,523,387
09/18/2026
3.76
3.82
3.66
3.78
+1.07%
4,175,897
09/17/2026
3.74
3.83
3.72
3.74
+3.03%
3,695,299
09/16/2026
3.89
3.89
3.55
3.63
-3.20%
5,504,316
09/15/2026
3.81
3.85
3.70
3.75
-2.09%
6,105,243
09/14/2026
3.85
3.93
3.81
3.83
-2.67%
4,623,222
09/11/2026
4.02
4.10
3.93
3.94
-1.87%
3,538,705
09/10/2026
4.17
4.19
4.01
4.01
-6.31%
4,908,639
09/09/2026
4.43
4.46
4.23
4.28
-3.39%
3,582,580
09/08/2026
4.47
4.60
4.40
4.43
-0.23%
5,038,982
09/04/2026
4.42
4.54
4.36
4.44
+0.91%
4,114,370
09/03/2026
4.68
4.72
4.38
4.40
-4.14%
4,795,470
09/02/2026
4.50
4.72
4.49
4.59
+3.03%
4,731,394
09/01/2026
4.63
4.69
4.42
4.46
-6.60%
5,973,333
08/31/2026
4.74
4.80
4.61
4.77
-0.83%
6,985,993
08/28/2026
5.18
5.38
4.75
4.81
-5.50%
8,528,744
08/27/2026
5.03
5.15
4.95
5.09
+1.60%
8,334,070
08/26/2026
4.92
5.05
4.75
5.01
+1.01%
9,473,284
08/25/2026
4.76
4.99
4.68
4.96
+4.75%
7,139,603
08/24/2026
4.63
4.77
4.41
4.74
-1.15%
8,789,107
08/21/2026
4.10
5.00
4.10
4.79
+20.65%
20,856,722
08/20/2026
3.92
3.98
3.76
3.97
0.00%
4,253,826
08/19/2026
3.93
3.98
3.76
3.97
+1.28%
7,232,421
08/18/2026
3.72
4.07
3.71
3.92
+3.98%
6,553,682
08/17/2026
4.05
4.08
3.65
3.77
-5.99%
10,095,664
08/14/2026
4.22
4.24
3.90
4.01
-9.07%
9,287,185
08/13/2026
4.42
4.53
4.35
4.41
-1.34%
4,278,476
08/13/2026
-$0.14 Earnings
08/12/2026
4.59
4.63
4.40
4.47
-1.76%
4,209,388
08/11/2026
4.38
4.56
4.33
4.55
+2.71%
3,374,540
08/10/2026
4.56
4.59
4.40
4.43
-3.06%
4,483,069
08/07/2026
4.45
4.74
4.32
4.57
+10.92%
11,868,042
08/06/2026
4.00
4.21
3.93
4.12
+2.49%
4,086,754
08/05/2026
4.03
4.14
3.93
4.02
+1.77%
4,589,363
08/04/2026
3.85
4.02
3.77
3.95
+7.63%
4,314,459
08/03/2026
3.55
3.69
3.48
3.67
+3.09%
3,314,389
07/31/2026
3.67
3.74
3.53
3.56
-1.66%
3,243,094
07/30/2026
3.54
3.67
3.50
3.62
+4.93%
3,864,805
07/29/2026
3.63
3.63
3.40
3.45
-3.90%
4,918,847
07/28/2026
3.70
3.70
3.45
3.59
-5.03%
4,711,327
07/27/2026
3.73
3.90
3.65
3.78
+3.00%
3,427,852
07/24/2026
3.83
3.83
3.65
3.67
-3.67%
4,151,997
07/23/2026
3.85
3.96
3.78
3.81
-3.05%
2,391,444
07/22/2026
4.00
4.06
3.89
3.93
-2.24%
2,605,098
07/21/2026
3.83
4.06
3.81
4.02
+8.06%
3,734,032
07/20/2026
3.78
3.80
3.63
3.72
-0.53%
3,545,860
07/17/2026
3.64
3.83
3.57
3.74
-0.53%
3,425,813
07/16/2026
3.98
4.00
3.71
3.76
-8.52%
6,566,943
07/15/2026
4.19
4.27
3.98
4.11
-1.67%
3,494,630
07/14/2026
4.08
4.25
4.04
4.18
+4.76%
2,952,389
07/13/2026
4.13
4.20
3.93
3.99
-5.23%
3,847,407
07/10/2026
4.17
4.30
4.07
4.21
+1.45%
3,174,492
07/09/2026
4.04
4.22
4.02
4.15
+3.23%
3,732,250
07/08/2026
3.94
4.06
3.84
4.02
-0.50%
6,242,262
07/07/2026
4.18
4.18
3.87
4.04
-4.72%
8,128,960
07/06/2026
4.24
4.35
4.21
4.24
+0.24%
3,450,828
07/02/2026
4.40
4.58
4.17
4.23
-2.98%
4,209,331
07/01/2026
4.36
4.54
4.34
4.36
-1.58%
3,610,877
06/30/2026
4.30
4.50
4.26
4.43
+4.73%
4,298,303
06/29/2026
4.26
4.35
4.11
4.23
-0.47%
4,535,329
06/26/2026
4.33
4.44
4.18
4.25
-4.28%
8,849,528