2m 2m 2m 2m 2m 2m 2m
TMC THE METALS (TMC)
NASDAQ
$3.97-$0.02 (-0.50%)
Price as of Jul 13, 2026 7:56 PM EDT- $1.8BMarket Cap
- -45.19%1-Year Change
- Other Industrial Metals & MiningIndustry
TMC THE METALS (TMC)
$3.97-$0.02 (-0.50%)
- 1 Month-26.52%Low Price$3.99High Price$5.34
- 3 Months-13.64%Low Price$3.99High Price$6.49
- 1 Year-45.19%Low Price$3.99High Price$10.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 4.60 | 4.68 | 4.40 | 4.44 | -2.63% | 3,940,576 |
06/24/2026 | 4.75 | 4.75 | 4.46 | 4.56 | -5.39% | 5,793,324 |
06/23/2026 | 4.83 | 5.04 | 4.79 | 4.82 | -2.63% | 4,212,718 |
06/22/2026 | 5.05 | 5.22 | 4.93 | 4.95 | -3.51% | 5,109,982 |
06/18/2026 | 5.16 | 5.22 | 5.00 | 5.13 | +0.39% | 3,896,384 |
06/17/2026 | 5.19 | 5.42 | 5.11 | 5.11 | -1.54% | 4,511,525 |
06/16/2026 | 5.35 | 5.43 | 5.18 | 5.19 | -2.81% | 4,807,306 |
06/15/2026 | 5.74 | 5.79 | 5.33 | 5.34 | -1.66% | 5,587,867 |
06/12/2026 | 5.16 | 5.82 | 5.14 | 5.43 | +5.85% | 10,143,126 |
06/11/2026 | 4.86 | 5.14 | 4.84 | 5.13 | +6.21% | 5,288,834 |
06/10/2026 | 4.93 | 5.05 | 4.80 | 4.83 | -3.59% | 6,428,546 |
06/09/2026 | 5.17 | 5.20 | 4.78 | 5.01 | -1.96% | 7,185,704 |
06/08/2026 | 5.29 | 5.30 | 5.07 | 5.11 | -0.20% | 4,423,448 |
06/05/2026 | 5.81 | 5.85 | 5.08 | 5.12 | -14.52% | 8,724,230 |
06/04/2026 | 6.06 | 6.18 | 5.85 | 5.99 | -2.12% | 5,688,089 |
06/03/2026 | 6.35 | 6.39 | 6.04 | 6.12 | -5.70% | 7,277,329 |
06/02/2026 | 6.36 | 6.64 | 6.25 | 6.49 | +2.04% | 5,750,047 |
06/01/2026 | 6.02 | 6.60 | 5.98 | 6.36 | +5.12% | 7,694,262 |
05/29/2026 | 6.19 | 6.24 | 5.85 | 6.05 | -1.79% | 6,431,907 |
05/28/2026 | 5.67 | 6.59 | 5.62 | 6.16 | +7.88% | 12,017,095 |
05/27/2026 | 5.54 | 5.78 | 5.42 | 5.71 | +1.42% | 4,949,478 |
05/26/2026 | 5.52 | 5.73 | 5.43 | 5.63 | +4.26% | 5,640,650 |
05/22/2026 | 5.30 | 5.61 | 5.29 | 5.40 | +2.66% | 5,855,594 |
05/21/2026 | 5.08 | 5.34 | 5.07 | 5.26 | +3.14% | 4,890,526 |
05/20/2026 | 5.10 | 5.14 | 4.93 | 5.10 | +1.80% | 4,706,296 |
05/19/2026 | 5.05 | 5.10 | 4.84 | 5.01 | -2.91% | 5,207,216 |
05/18/2026 | 5.42 | 5.46 | 5.04 | 5.16 | -4.80% | 6,252,497 |
05/15/2026 | 5.63 | 5.70 | 5.38 | 5.42 | -5.08% | 5,468,335 |
05/14/2026 | 5.65 | 5.84 | 5.31 | 5.71 | +1.24% | 6,589,880 |
05/14/2026 |
-$0.05 Earnings | |||||
05/13/2026 | 5.61 | 5.71 | 5.44 | 5.64 | 0.00% | 4,699,175 |
05/12/2026 | 5.72 | 5.82 | 5.35 | 5.64 | -4.57% | 6,725,051 |
05/11/2026 | 5.99 | 6.16 | 5.77 | 5.91 | +3.68% | 8,222,496 |
05/08/2026 | 5.76 | 5.87 | 5.61 | 5.70 | 0.00% | 5,162,600 |
05/07/2026 | 6.18 | 6.18 | 5.61 | 5.70 | -7.47% | 7,711,712 |
05/06/2026 | 5.36 | 6.22 | 5.26 | 6.16 | +17.56% | 12,968,816 |
05/05/2026 | 5.31 | 5.33 | 5.08 | 5.24 | +0.96% | 4,016,514 |
05/04/2026 | 5.33 | 5.42 | 5.13 | 5.19 | -3.89% | 5,357,039 |
05/01/2026 | 5.50 | 5.65 | 5.27 | 5.40 | +3.05% | 7,941,741 |
04/30/2026 | 5.02 | 5.30 | 4.99 | 5.24 | +6.50% | 4,149,915 |
04/29/2026 | 5.08 | 5.10 | 4.87 | 4.92 | -2.77% | 2,521,206 |
04/28/2026 | 5.09 | 5.26 | 4.93 | 5.06 | -2.69% | 2,687,426 |
04/27/2026 | 5.02 | 5.29 | 5.01 | 5.20 | +1.76% | 3,361,730 |
04/24/2026 | 5.32 | 5.34 | 5.04 | 5.11 | -2.48% | 3,303,060 |
04/23/2026 | 5.65 | 5.73 | 5.16 | 5.24 | -8.71% | 5,319,897 |
04/22/2026 | 5.55 | 5.83 | 5.51 | 5.74 | +7.49% | 5,877,840 |
04/21/2026 | 5.65 | 5.75 | 5.31 | 5.34 | -5.65% | 5,074,049 |
04/20/2026 | 5.25 | 5.73 | 5.23 | 5.66 | +6.39% | 5,603,891 |
04/17/2026 | 5.47 | 5.57 | 5.25 | 5.32 | +3.10% | 6,978,829 |
04/16/2026 | 5.42 | 5.43 | 5.12 | 5.16 | +0.78% | 5,229,764 |
04/15/2026 | 4.76 | 5.18 | 4.75 | 5.12 | +8.47% | 6,471,386 |
04/14/2026 | 4.72 | 4.81 | 4.67 | 4.72 | +2.16% | 3,425,783 |
04/13/2026 | 4.28 | 4.68 | 4.24 | 4.62 | +6.45% | 4,122,764 |
04/10/2026 | 4.45 | 4.54 | 4.30 | 4.34 | -1.81% | 3,562,480 |
04/09/2026 | 4.65 | 4.69 | 4.37 | 4.42 | -5.56% | 4,168,203 |
04/08/2026 | 4.86 | 4.88 | 4.59 | 4.68 | +6.12% | 4,964,309 |
04/07/2026 | 4.55 | 4.60 | 4.27 | 4.41 | -3.92% | 4,797,137 |
04/06/2026 | 4.59 | 4.65 | 4.50 | 4.59 | 0.00% | 3,411,036 |
04/02/2026 | 4.28 | 4.61 | 4.26 | 4.59 | +1.77% | 4,943,373 |
04/01/2026 | 4.79 | 4.89 | 4.48 | 4.51 | -3.43% | 6,033,943 |
03/31/2026 | 4.16 | 4.68 | 4.06 | 4.67 | +13.90% | 8,052,980 |
03/30/2026 | 4.26 | 4.30 | 3.93 | 4.10 | -3.98% | 9,251,387 |
03/27/2026 | 4.52 | 4.75 | 4.16 | 4.27 | -7.38% | 10,318,222 |
03/27/2026 |
-$0.08 Earnings | |||||
03/26/2026 | 4.45 | 4.66 | 4.40 | 4.61 | +0.44% | 7,759,318 |
03/25/2026 | 4.83 | 4.88 | 4.40 | 4.59 | -1.92% | 15,017,065 |
03/24/2026 | 4.97 | 5.04 | 4.60 | 4.68 | -7.51% | 10,901,634 |
03/23/2026 | 5.15 | 5.18 | 4.92 | 5.06 | +0.60% | 6,181,012 |
03/20/2026 | 5.44 | 5.50 | 4.89 | 5.03 | -8.71% | 9,843,063 |
03/19/2026 | 5.59 | 5.65 | 5.29 | 5.51 | -4.51% | 5,621,738 |
03/18/2026 | 5.95 | 6.03 | 5.74 | 5.77 | -4.94% | 4,478,765 |
03/17/2026 | 6.08 | 6.22 | 6.00 | 6.07 | -0.33% | 2,702,625 |
03/16/2026 | 6.04 | 6.18 | 5.86 | 6.09 | +2.01% | 3,453,369 |
03/13/2026 | 6.25 | 6.39 | 5.85 | 5.97 | -4.33% | 3,912,471 |
03/12/2026 | 6.35 | 6.40 | 6.11 | 6.24 | -2.80% | 2,250,318 |
03/11/2026 | 6.28 | 6.49 | 6.18 | 6.42 | +0.63% | 3,372,788 |
03/10/2026 | 6.26 | 6.54 | 6.21 | 6.38 | +1.75% | 4,541,747 |
03/09/2026 | 5.73 | 6.29 | 5.72 | 6.27 | +9.42% | 6,462,110 |
03/06/2026 | 5.81 | 5.99 | 5.54 | 5.73 | -3.86% | 5,543,698 |
03/05/2026 | 5.99 | 6.14 | 5.76 | 5.96 | -1.65% | 3,811,793 |
03/04/2026 | 6.15 | 6.26 | 6.06 | 6.06 | -0.98% | 3,016,465 |
03/03/2026 | 6.00 | 6.23 | 5.86 | 6.12 | -4.08% | 4,693,882 |
03/02/2026 | 6.07 | 6.46 | 5.99 | 6.38 | +1.75% | 5,061,706 |
02/27/2026 | 6.42 | 6.48 | 6.08 | 6.27 | -5.00% | 4,899,067 |
02/26/2026 | 6.32 | 6.67 | 6.28 | 6.60 | +3.29% | 3,890,882 |
02/25/2026 | 6.50 | 6.52 | 6.38 | 6.39 | +0.47% | 2,976,010 |
02/24/2026 | 5.98 | 6.43 | 5.86 | 6.36 | +4.78% | 4,101,931 |
02/23/2026 | 5.83 | 6.14 | 5.76 | 6.07 | +3.41% | 4,128,293 |
02/20/2026 | 5.94 | 6.10 | 5.79 | 5.87 | -2.81% | 4,169,253 |