TMC the metals company Inc (TMC) Historical Stock Data
7.59 ↓0.21 (-2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMC is down -0.09% a day on average. There have been 14 days where TMC the metals company Inc closed green and 16 days where TMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.74 | 7.59 | ↓$0.15 (-1.94%) | 7.57 | 7.89 | 6.12M |
| 2025-12-04 | 7.43 | 7.80 | ↑$0.37 (4.98%) | 7.30 | 8.08 | 10.81M |
| 2025-12-03 | 7.23 | 7.72 | ↑$0.49 (6.78%) | 7.01 | 7.75 | 10.98M |
| 2025-12-02 | 6.77 | 7.40 | ↑$0.63 (9.31%) | 6.72 | 7.64 | 22.93M |
| 2025-12-01 | 6.61 | 6.29 | ↓$0.33 (-4.92%) | 6.26 | 6.66 | 11.53M |
| 2025-11-28 | 6.56 | 6.96 | ↑$0.40 (6.10%) | 6.28 | 7.07 | 17.73M |
| 2025-11-26 | 5.53 | 5.83 | ↑$0.30 (5.42%) | 5.47 | 5.98 | 8.53M |
| 2025-11-25 | 5.32 | 5.43 | ↑$0.11 (2.07%) | 5.03 | 5.44 | 4.46M |
| 2025-11-24 | 5.23 | 5.34 | ↑$0.11 (2.10%) | 5.15 | 5.38 | 4.20M |
| 2025-11-21 | 5.18 | 5.17 | ↓$0.01 (-0.19%) | 4.87 | 5.22 | 5.79M |
| 2025-11-20 | 5.49 | 5.21 | ↓$0.28 (-5.10%) | 5.20 | 5.99 | 9.54M |
| 2025-11-19 | 5.76 | 5.35 | ↓$0.41 (-7.12%) | 5.34 | 5.87 | 14.21M |
| 2025-11-18 | 4.85 | 5.42 | ↑$0.57 (11.75%) | 4.79 | 5.45 | 11.59M |
| 2025-11-17 | 5.07 | 4.89 | ↓$0.18 (-3.55%) | 4.75 | 5.07 | 5.82M |
| 2025-11-14 | 4.96 | 5.08 | ↑$0.12 (2.42%) | 4.80 | 5.12 | 9.80M |
| 2025-11-13 | 5.65 | 5.17 | ↓$0.48 (-8.50%) | 5.14 | 5.67 | 6.83M |
| 2025-11-12 | 5.86 | 5.64 | ↓$0.22 (-3.75%) | 5.49 | 5.88 | 4.28M |
| 2025-11-11 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.61 | 5.89 | 4.97M |
| 2025-11-10 | 6.05 | 5.91 | ↓$0.14 (-2.31%) | 5.90 | 6.14 | 5.32M |
| 2025-11-07 | 5.31 | 5.73 | ↑$0.42 (7.91%) | 5.29 | 5.76 | 8.49M |
| 2025-11-06 | 6.11 | 5.53 | ↓$0.58 (-9.49%) | 5.50 | 6.12 | 8.90M |
| 2025-11-05 | 6.02 | 6.00 | ↓$0.02 (-0.33%) | 5.89 | 6.11 | 5.28M |
| 2025-11-04 | 6.03 | 5.99 | ↓$0.04 (-0.66%) | 5.92 | 6.27 | 5.84M |
| 2025-11-03 | 7.05 | 6.40 | ↓$0.66 (-9.29%) | 6.26 | 7.05 | 7.99M |
| 2025-10-31 | 7.16 | 7.07 | ↓$0.09 (-1.26%) | 6.96 | 7.21 | 4.86M |
| 2025-10-30 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 6.79 | 7.30 | 7.02M |
| 2025-10-29 | 7.20 | 6.88 | ↓$0.32 (-4.44%) | 6.78 | 7.22 | 5.46M |
| 2025-10-28 | 6.85 | 6.99 | ↑$0.14 (2.04%) | 6.71 | 7.02 | 5.96M |
| 2025-10-27 | 6.81 | 6.88 | ↑$0.07 (1.09%) | 6.64 | 7.05 | 8.58M |
| 2025-10-24 | 7.35 | 7.13 | ↓$0.22 (-2.99%) | 7.11 | 7.54 | 5.26M |
Create an account or log in to view more rows.
$TMC PT?
$TMC cant wait for next week
$TMC cover that shit
$TMC I mean ... head and shoulders .....
$TMC love when bulls come out
$TMC Be patient !!
$TMC somebody knows something
$TMC we back boys
$TMC has just been halted from trading due to volatility.
$TMC free to hold