Free Trial

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

TMC the metals logo
$3.10 -0.04 (-1.27%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$3.13 +0.03 (+1.06%)
As of 08:39 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TMC the metals Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+59.79%
3 Month
Performance
+90.18%
6 Month
Performance
+212.82%
Year-To-Date
Performance
+176.79%
1 Year
Performance
+108.05%
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.

TMC Stock Chart for Friday, May, 2, 2025

TMC the metals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.14$3.10
-1.27%
$3.14$2.926.15 million shs$1.08 billion
04/30/2025$3.28$3.14
-4.27%
$3.14$2.926.38 million shs$1.09 billion
04/29/2025$3.31$3.28
-0.91%
$3.60$3.1114.17 million shs$1.14 billion
04/28/2025$3.05$3.31
+8.52%
$3.69$3.2715.33 million shs$1.15 billion
04/25/2025$3.69$3.05
-17.34%
$3.52$2.9221.78 million shs$1.06 billion
04/24/2025$2.55$3.69
+44.99%
$3.80$2.5864.07 million shs$1.28 billion
04/23/2025$2.36$2.55
+7.84%
$2.60$2.326.17 million shs$885.43 million
04/22/2025$2.44$2.36
-3.28%
$2.46$2.264.13 million shs$821.07 million
04/21/2025$2.96$2.44
-17.57%
$2.97$2.2212.16 million shs$848.90 million
04/18/2025$2.96$2.96$3.15$2.7213.11 million shs$1.03 billion
04/17/2025$2.79$2.96
+6.09%
$3.15$2.7213.11 million shs$1.03 billion
04/16/2025$2.87$2.79
-2.79%
$3.09$2.6716.18 million shs$970.67 million
04/15/2025$2.83$2.87
+1.41%
$3.57$2.6340.08 million shs$998.51 million
04/14/2025$1.95$2.83
+45.13%
$2.87$2.1528.21 million shs$984.59 million
04/11/2025$1.86$1.95
+4.84%
$1.97$1.842.13 million shs$678.43 million
04/10/2025$1.79$1.86
+3.91%
$1.94$1.713.44 million shs$647.11 million
04/09/2025$1.62$1.79
+10.49%
$1.81$1.602.45 million shs$622.76 million
04/09/2025$1.62$1.79
+10.49%
$1.81$1.602.45 million shs$622.76 million
04/08/2025$1.76$1.62
-7.95%
$1.84$1.604.04 million shs$563.62 million
04/08/2025$1.76$1.62
-7.95%
$1.84$1.604.04 million shs$563.62 million
04/07/2025$1.83$1.76
-3.83%
$1.90$1.653.02 million shs$612.32 million
04/04/2025$1.95$1.83
-6.15%
$1.90$1.753.01 million shs$593.40 million
04/03/2025$1.94$1.95
+0.52%
$1.98$1.773.87 million shs$632.31 million
04/02/2025$1.66$1.94
+16.87%
$1.95$1.614.78 million shs$629.07 million
04/01/2025$1.72$1.66
-3.49%
$1.82$1.617.28 million shs$538.28 million

This page (NASDAQ:TMC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners