TMC metals Inc. (TMC)
NASDAQ: TMC
· Real-Time Price · USD
7.88
0.47 (6.34%)
At close: Oct 06, 2025, 3:27 PM
TMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.25 | 7.69 | 7.11 | 7.41 | 7.41 | 4.07% | 10,655,414 |
| Oct 2, 2025 | 7.07 | 7.22 | 6.94 | 7.12 | 7.12 | 2.59% | 7,024,420 |
| Oct 1, 2025 | 6.35 | 6.99 | 6.30 | 6.94 | 6.94 | 8.95% | 9,077,249 |
| Sep 30, 2025 | 6.39 | 6.58 | 6.25 | 6.37 | 6.37 | -1.55% | 4,216,300 |
| Sep 29, 2025 | 6.46 | 6.60 | 6.23 | 6.47 | 6.47 | 1.73% | 5,044,300 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.30 | 6.36 | 6.36 | -3.05% | 6,697,000 |
| Sep 25, 2025 | 6.01 | 6.85 | 5.80 | 6.56 | 6.56 | 6.49% | 16,032,900 |
| Sep 24, 2025 | 6.49 | 6.58 | 6.13 | 6.16 | 6.16 | -2.53% | 8,889,022 |
| Sep 23, 2025 | 5.81 | 6.44 | 5.80 | 6.32 | 6.32 | 9.53% | 12,092,408 |
| Sep 22, 2025 | 5.81 | 6.14 | 5.68 | 5.77 | 5.77 | -0.35% | 10,762,100 |
| Sep 19, 2025 | 5.65 | 5.99 | 5.65 | 5.79 | 5.79 | 2.12% | 7,321,049 |
| Sep 18, 2025 | 5.52 | 5.79 | 5.34 | 5.67 | 5.67 | 3.28% | 5,467,500 |
| Sep 17, 2025 | 5.58 | 5.69 | 5.35 | 5.49 | 5.49 | -3.17% | 5,324,307 |
| Sep 16, 2025 | 5.78 | 5.98 | 5.54 | 5.67 | 5.67 | 4.42% | 7,883,000 |
| Sep 15, 2025 | 5.52 | 5.56 | 5.26 | 5.43 | 5.43 | -1.63% | 5,056,344 |
| Sep 12, 2025 | 5.18 | 5.64 | 5.13 | 5.52 | 5.52 | 6.77% | 7,436,145 |
| Sep 11, 2025 | 5.11 | 5.29 | 5.06 | 5.17 | 5.17 | 0.98% | 4,657,846 |
| Sep 10, 2025 | 5.22 | 5.37 | 5.04 | 5.12 | 5.12 | -1.54% | 4,196,500 |
| Sep 9, 2025 | 5.17 | 5.29 | 5.05 | 5.20 | 5.20 | -0.38% | 3,991,834 |
| Sep 8, 2025 | 5.12 | 5.32 | 5.07 | 5.22 | 5.22 | 1.95% | 4,980,924 |
Page 1 of 52