Free Trial

TMC the metals (TMC) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free TMC Stock Alerts
$1.46
-0.06 (-3.95%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TMC the metals Stock Price Performance

5 Day
Performance
-3.28%
1 Month
Performance
-18.51%
3 Month
Performance
+19.92%
6 Month
Performance
+31.70%
Year-To-Date
Performance
+34.09%
1 Year
Performance
+107.05%
Receive TMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TMC the metals and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

TMC Stock Chart for Tuesday, May, 14, 2024

TMC Chart by TradingView

TMC the metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.46$1.52
+4.11%		$1.52$1.471.41 million shs$483.74 million
05/10/2024$1.53$1.46
-4.26%		$1.58$1.461.28 million shs$464.65 million
05/09/2024$1.46$1.53
+4.81%		$1.54$1.451.46 million shs$485.33 million
05/08/2024$1.52$1.46
-4.28%		$1.49$1.441.63 million shs$463.05 million
05/07/2024$1.57$1.52
-3.18%		$1.57$1.50745,547 shs$483.74 million
05/06/2024$1.50$1.57
+4.67%		$1.57$1.511.16 million shs$477.38 million
05/03/2024$1.49$1.50
+0.67%		$1.53$1.48548,972 shs$477.38 million
05/02/2024$1.51$1.49
-1.32%		$1.56$1.471.29 million shs$474.19 million
05/01/2024$1.52$1.51
-0.66%		$1.55$1.481.26 million shs$480.56 million
04/30/2024$1.63$1.52
-6.75%		$1.60$1.511.41 million shs$483.74 million
04/29/2024$1.57$1.63
+3.82%		$1.63$1.551.22 million shs$518.75 million
04/26/2024$1.62$1.57
-3.09%		$1.66$1.551.45 million shs$499.65 million
04/25/2024$1.60$1.62
+1.25%		$1.62$1.56557,747 shs$515.57 million
04/24/2024$1.66$1.60
-3.61%		$1.69$1.581.00 million shs$509.20 million
04/23/2024$1.64$1.66
+1.22%		$1.72$1.611.33 million shs$528.30 million
04/22/2024$1.61$1.64
+1.86%		$1.64$1.551.20 million shs$521.93 million
04/19/2024$1.69$1.61
-4.73%		$1.67$1.601.25 million shs$512.38 million
04/18/2024$1.66$1.69
+1.81%		$1.75$1.611.15 million shs$537.84 million
04/17/2024$1.72$1.66
-3.49%		$1.75$1.631.05 million shs$528.30 million
04/16/2024$1.73$1.72
-0.58%		$1.76$1.621.02 million shs$547.39 million
04/15/2024$1.81$1.73
-4.42%		$1.82$1.672.14 million shs$550.57 million
04/12/2024$1.86$1.81
-2.69%		$1.96$1.741.80 million shs$576.03 million
04/11/2024$1.87$1.86
-0.53%		$2.01$1.802.07 million shs$591.95 million
04/10/2024$1.71$1.87
+9.36%		$1.95$1.696.47 million shs$595.13 million
04/09/2024$1.68$1.71
+1.79%		$1.74$1.66763,907 shs$544.21 million
04/08/2024$1.69$1.68
-0.59%		$1.71$1.63700,026 shs$534.66 million
04/05/2024$1.69$1.69$1.71$1.62987,663 shs$537.84 million
04/04/2024$1.74$1.69
-2.87%		$1.80$1.671.83 million shs$537.84 million
04/03/2024$1.58$1.74
+10.13%		$1.76$1.572.89 million shs$553.76 million
04/02/2024$1.44$1.58
+9.72%		$1.76$1.489.06 million shs$502.84 million
04/01/2024$1.43$1.44
+0.70%		$1.51$1.391.21 million shs$458.28 million
03/29/2024$1.43$1.43$1.49$1.312.33 million shs$436.38 million
03/28/2024$1.34$1.43
+6.72%		$1.49$1.312.33 million shs$436.38 million
03/27/2024$1.35$1.34
-0.37%		$1.40$1.291.68 million shs$408.91 million
03/26/2024$1.55$1.35
-13.23%		$1.57$1.296.70 million shs$410.44 million
03/25/2024$1.63$1.55
-4.91%		$1.67$1.542.70 million shs$473.00 million
03/22/2024$1.76$1.63
-7.39%		$1.68$1.583.15 million shs$497.41 million
03/21/2024$1.70$1.76
+3.53%		$1.85$1.701.93 million shs$537.08 million
03/20/2024$1.67$1.70
+1.80%		$1.74$1.631.25 million shs$518.77 million
03/19/2024$1.74$1.67
-4.02%		$1.72$1.611.45 million shs$509.62 million
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
03/18/2024$1.67$1.74
+4.19%		$1.80$1.671.70 million shs$530.98 million
03/15/2024$1.71$1.67
-2.34%		$1.80$1.661.39 million shs$509.62 million
03/14/2024$1.83$1.71
-6.56%		$1.95$1.673.18 million shs$521.83 million
03/13/2024$1.75$1.83
+4.57%		$2.07$1.716.27 million shs$558.44 million
03/12/2024$1.55$1.75
+12.90%		$2.00$1.509.49 million shs$534.03 million
03/11/2024$1.62$1.55
-4.32%		$1.70$1.551.95 million shs$473.00 million
03/08/2024$1.57$1.62
+3.18%		$1.63$1.541.78 million shs$494.36 million
03/07/2024$1.43$1.57
+9.79%		$1.58$1.432.15 million shs$479.10 million
03/06/2024$1.43$1.43$1.55$1.381.53 million shs$436.38 million
03/05/2024$1.41$1.43
+1.42%		$1.50$1.381.71 million shs$436.38 million
03/04/2024$1.36$1.41
+3.68%		$1.43$1.321.24 million shs$430.28 million
03/01/2024$1.45$1.36
-6.21%		$1.48$1.361.37 million shs$415.02 million
02/29/2024$1.35$1.45
+7.41%		$1.46$1.361.41 million shs$442.49 million
02/28/2024$1.32$1.35
+2.27%		$1.47$1.322.32 million shs$411.97 million
02/27/2024$1.26$1.32
+4.76%		$1.34$1.25724,880 shs$402.81 million
02/26/2024$1.34$1.26
-5.97%		$1.35$1.241.65 million shs$384.50 million
02/23/2024$1.23$1.34
+8.94%		$1.36$1.231.53 million shs$408.91 million
02/22/2024$1.23$1.23$1.28$1.22702,323 shs$375.35 million
02/21/2024$1.21$1.23
+1.65%		$1.23$1.18687,622 shs$375.35 million
02/20/2024$1.23$1.21
-1.63%		$1.25$1.19997,191 shs$369.24 million
02/19/2024$1.23$1.23$1.25$1.22614,700 shs$375.35 million
02/16/2024$1.24$1.23
-0.81%		$1.25$1.22614,501 shs$375.35 million
02/15/2024$1.23$1.24
+0.81%		$1.25$1.21952,032 shs$378.40 million
02/14/2024$1.22$1.23
+0.82%		$1.28$1.22815,347 shs$375.35 million
02/13/2024$1.27$1.22
-3.94%		$1.27$1.191.25 million shs$372.30 million

Related Companies:
This page (NASDAQ:TMC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press