2m 2m 2m 2m 2m 2m 2m
TMC THE METALS (TMC)
NASDAQ
$3.99+$0.05 (+1.35%)
Price as of Sep 11, 2026 7:50 PM EDT- $1.7BMarket Cap
- -28.71%1-Year Change
- Other Industrial Metals & MiningIndustry
TMC THE METALS (TMC)
$3.99+$0.05 (+1.35%)
- 1 Month-13.52%Low Price$3.77High Price$5.09
- 3 Months-23.29%Low Price$3.45High Price$5.34
- 1 Year-28.71%Low Price$3.45High Price$10.69
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |