TMC metals Inc. (TMC)
NASDAQ: TMC
· Real-Time Price · USD
4.95
0.28 (6.00%)
At close: Aug 21, 2025, 3:59 PM
5.07
2.42%
After-hours: Aug 21, 2025, 06:48 PM EDT
TMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.64 | 4.72 | 4.37 | 4.67 | 4.67 | -1.06% | 6,775,558 |
| Aug 19, 2025 | 4.75 | 4.77 | 4.49 | 4.72 | 4.72 | -1.46% | 10,622,300 |
| Aug 18, 2025 | 4.95 | 5.05 | 4.74 | 4.79 | 4.79 | -2.64% | 6,681,000 |
| Aug 15, 2025 | 5.00 | 5.03 | 4.59 | 4.92 | 4.92 | -9.06% | 17,505,048 |
| Aug 14, 2025 | 5.34 | 5.43 | 5.20 | 5.41 | 5.41 | -0.55% | 8,758,700 |
| Aug 13, 2025 | 5.37 | 5.63 | 5.25 | 5.44 | 5.44 | 2.45% | 6,153,939 |
| Aug 12, 2025 | 5.33 | 5.39 | 5.24 | 5.31 | 5.31 | -0.75% | 4,678,334 |
| Aug 11, 2025 | 5.52 | 5.56 | 5.23 | 5.35 | 5.35 | -4.80% | 7,644,100 |
| Aug 8, 2025 | 5.55 | 5.69 | 5.47 | 5.62 | 5.62 | 1.81% | 5,644,200 |
| Aug 7, 2025 | 5.23 | 5.61 | 5.22 | 5.52 | 5.52 | 5.14% | 7,173,546 |
| Aug 6, 2025 | 5.18 | 5.48 | 5.11 | 5.25 | 5.25 | 1.16% | 8,368,000 |
| Aug 5, 2025 | 5.68 | 5.73 | 5.18 | 5.19 | 5.19 | -8.14% | 14,925,100 |
| Aug 4, 2025 | 6.69 | 6.69 | 5.28 | 5.65 | 5.65 | -3.75% | 33,077,800 |
| Aug 1, 2025 | 5.75 | 5.99 | 5.47 | 5.87 | 5.87 | -1.18% | 19,265,525 |
| Jul 31, 2025 | 6.15 | 6.15 | 5.66 | 5.94 | 5.94 | -2.78% | 12,807,900 |
| Jul 30, 2025 | 6.43 | 6.49 | 5.96 | 6.11 | 6.11 | -7.56% | 13,143,406 |
| Jul 29, 2025 | 7.42 | 7.42 | 6.58 | 6.61 | 6.61 | -11.28% | 11,524,800 |
| Jul 28, 2025 | 7.80 | 7.83 | 7.40 | 7.45 | 7.45 | -4.36% | 6,559,219 |
| Jul 25, 2025 | 7.90 | 7.99 | 7.67 | 7.79 | 7.79 | -3.83% | 7,447,100 |
| Jul 24, 2025 | 7.61 | 8.63 | 7.59 | 8.10 | 8.10 | 6.16% | 16,059,648 |