TMC the metals company Inc (TMC) Historical Stock Data
4.62 ↑0.32 (7.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMC is up 1.74% a day on average. There have been 17 days where TMC the metals company Inc closed green and 13 days where TMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.28 | 4.62 | ↑$0.34 (7.94%) | 4.12 | 4.75 | 11.30M |
| 2025-05-22 | 4.36 | 4.30 | ↓$0.06 (-1.38%) | 4.26 | 4.42 | 4.89M |
| 2025-05-21 | 4.48 | 4.39 | ↓$0.09 (-1.97%) | 4.21 | 4.84 | 11.63M |
| 2025-05-20 | 4.54 | 4.47 | ↓$0.07 (-1.54%) | 4.32 | 4.64 | 11.74M |
| 2025-05-19 | 3.63 | 4.45 | ↑$0.82 (22.59%) | 3.54 | 4.56 | 23.95M |
| 2025-05-16 | 3.44 | 3.64 | ↑$0.21 (5.97%) | 3.31 | 3.67 | 9.81M |
| 2025-05-15 | 3.00 | 3.30 | ↑$0.30 (10.00%) | 3.00 | 3.46 | 11.55M |
| 2025-05-14 | 2.92 | 2.99 | ↑$0.07 (2.40%) | 2.83 | 3.08 | 7.42M |
| 2025-05-13 | 3.19 | 2.97 | ↓$0.22 (-6.90%) | 2.93 | 3.22 | 5.86M |
| 2025-05-12 | 3.17 | 3.14 | ↓$0.03 (-0.95%) | 3.11 | 3.39 | 9.26M |
| 2025-05-09 | 3.03 | 3.11 | ↑$0.08 (2.64%) | 2.98 | 3.13 | 4.08M |
| 2025-05-08 | 2.98 | 3.04 | ↑$0.07 (2.18%) | 2.86 | 3.07 | 3.99M |
| 2025-05-07 | 3.03 | 2.91 | ↓$0.12 (-3.96%) | 2.81 | 3.05 | 6.27M |
| 2025-05-06 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.00 | 3.30 | 7.05M |
| 2025-05-05 | 3.04 | 3.12 | ↑$0.09 (2.80%) | 2.94 | 3.12 | 5.53M |
| 2025-05-02 | 3.15 | 2.98 | ↓$0.17 (-5.40%) | 2.96 | 3.34 | 8.57M |
| 2025-05-01 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 2.92 | 3.14 | 6.18M |
| 2025-04-30 | 3.13 | 3.14 | ↑$0.02 (0.48%) | 2.92 | 3.14 | 6.38M |
| 2025-04-29 | 3.60 | 3.28 | ↓$0.32 (-8.89%) | 3.11 | 3.60 | 14.16M |
| 2025-04-28 | 3.28 | 3.31 | ↑$0.03 (0.91%) | 3.27 | 3.69 | 15.31M |
| 2025-04-25 | 3.50 | 3.05 | ↓$0.45 (-12.86%) | 2.92 | 3.52 | 21.73M |
| 2025-04-24 | 2.58 | 3.69 | ↑$1.11 (43.02%) | 2.58 | 3.80 | 60.92M |
| 2025-04-23 | 2.37 | 2.55 | ↑$0.18 (7.59%) | 2.32 | 2.60 | 6.17M |
| 2025-04-22 | 2.44 | 2.36 | ↓$0.08 (-3.28%) | 2.26 | 2.46 | 4.17M |
| 2025-04-21 | 2.94 | 2.44 | ↓$0.50 (-17.01%) | 2.22 | 2.97 | 12.15M |
| 2025-04-17 | 2.78 | 2.96 | ↑$0.18 (6.47%) | 2.72 | 3.15 | 13.14M |
| 2025-04-16 | 2.88 | 2.79 | ↓$0.09 (-3.13%) | 2.67 | 3.09 | 16.16M |
| 2025-04-15 | 3.57 | 2.87 | ↓$0.70 (-19.50%) | 2.63 | 3.57 | 40.93M |
| 2025-04-14 | 2.40 | 2.83 | ↑$0.43 (17.92%) | 2.15 | 2.87 | 27.85M |
| 2025-04-11 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.84 | 1.97 | 2.13M |
Create an account or log in to view more rows.
$TMC we back boys
$TMC has just been halted from trading due to volatility.
$TMC free to hold
$TMC I like the stock!
$TMC going down
$TMC MACD turned bullish
$TMC buy SHARES
$TMC HAVE A FANTASTIC WEEKEND FAM…
$TMC ATH tomorrow we can do it
$TMC yeeeeeee haw