TMC the metals (TMC) Stock Chart & Stock Price History → Urgent: Protect Your Investments from a Chinese Invasion (From Behind the Markets) (Ad) Free TMC Stock Alerts $1.46 +0.12 (+8.96%) (As of 12:39 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media TMC the metals Stock Price Performance5 Day Performance-10.43%1 Month Performance+8.15%3 Month Performance+24.79%6 Month Performance+44.55%Year-To-Date Performance+32.73%1 Year Performance+106.19% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. TMC Stock Chart for Thursday, March, 28, 2024 TMC Chart by TradingView TMC the metals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$1.35$1.34-0.37%$1.40$1.291.68 million shs$408.91 million03/26/2024$1.55$1.35-13.23%$1.57$1.296.70 million shs$410.44 million03/25/2024$1.63$1.55-4.91%$1.67$1.542.70 million shs$473.00 million03/22/2024$1.76$1.63-7.39%$1.68$1.583.15 million shs$497.41 million03/21/2024$1.70$1.76+3.53%$1.85$1.701.93 million shs$537.08 million03/20/2024$1.67$1.70+1.80%$1.74$1.631.25 million shs$518.77 million Get the Latest News and Ratings for TMC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TMC the metals and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$1.74$1.67-4.02%$1.72$1.611.45 million shs$509.62 million03/18/2024$1.67$1.74+4.19%$1.80$1.671.70 million shs$530.98 million03/15/2024$1.71$1.67-2.34%$1.80$1.661.39 million shs$509.62 million03/14/2024$1.83$1.71-6.56%$1.95$1.673.18 million shs$521.83 million03/13/2024$1.75$1.83+4.57%$2.07$1.716.27 million shs$558.44 million03/12/2024$1.55$1.75+12.90%$2.00$1.509.49 million shs$534.03 million03/11/2024$1.62$1.55-4.32%$1.70$1.551.95 million shs$473.00 million03/08/2024$1.57$1.62+3.18%$1.63$1.541.78 million shs$494.36 million03/07/2024$1.43$1.57+9.79%$1.58$1.432.15 million shs$479.10 million03/06/2024$1.43$1.43$1.55$1.381.53 million shs$436.38 million03/05/2024$1.41$1.43+1.42%$1.50$1.381.71 million shs$436.38 million03/04/2024$1.36$1.41+3.68%$1.43$1.321.24 million shs$430.28 million03/01/2024$1.45$1.36-6.21%$1.48$1.361.37 million shs$415.02 million02/29/2024$1.35$1.45+7.41%$1.46$1.361.41 million shs$442.49 million02/28/2024$1.32$1.35+2.27%$1.47$1.322.32 million shs$411.97 million02/27/2024$1.26$1.32+4.76%$1.34$1.25724,880 shs$402.81 million02/26/2024$1.34$1.26-5.97%$1.35$1.241.65 million shs$384.50 million02/23/2024$1.23$1.34+8.94%$1.36$1.231.53 million shs$408.91 million02/22/2024$1.23$1.23$1.28$1.22702,323 shs$375.35 million02/21/2024$1.21$1.23+1.65%$1.23$1.18687,622 shs$375.35 million02/20/2024$1.23$1.21-1.63%$1.25$1.19997,191 shs$369.24 million02/19/2024$1.23$1.23$1.25$1.22614,700 shs$375.35 million02/16/2024$1.24$1.23-0.81%$1.25$1.22614,501 shs$375.35 million02/15/2024$1.23$1.24+0.81%$1.25$1.21952,032 shs$378.40 million02/14/2024$1.22$1.23+0.82%$1.28$1.22815,347 shs$375.35 million02/13/2024$1.27$1.22-3.94%$1.27$1.191.25 million shs$372.30 million02/12/2024$1.24$1.27+2.42%$1.29$1.23567,671 shs$387.55 million02/09/2024$1.28$1.24-3.13%$1.30$1.231.22 million shs$378.40 million02/08/2024$1.28$1.28$1.31$1.23975,158 shs$390.61 million02/07/2024$1.32$1.28-3.03%$1.35$1.252.42 million shs$390.61 million02/06/2024$1.34$1.32-1.49%$1.38$1.291.59 million shs$402.81 million02/05/2024$1.29$1.34+3.88%$1.35$1.281.82 million shs$408.92 million02/02/2024$1.35$1.29-4.44%$1.39$1.271.31 million shs$393.66 million02/01/2024$1.31$1.35+3.05%$1.35$1.28531,876 shs$411.97 millionA lot of people are making this costly mistake (Ad)You may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one01/31/2024$1.35$1.31-2.96%$1.38$1.30650,626 shs$411.97 million01/30/2024$1.39$1.35-2.88%$1.39$1.33567,549 shs$411.97 million01/29/2024$1.33$1.39+4.51%$1.40$1.31498,146 shs$424.17 million01/26/2024$1.39$1.33-4.32%$1.41$1.28803,220 shs$405.87 million01/25/2024$1.36$1.39+2.21%$1.40$1.35555,482 shs$424.17 million01/24/2024$1.35$1.36+0.74%$1.39$1.33805,098 shs$415.02 million01/23/2024$1.31$1.35+3.05%$1.40$1.31819,584 shs$411.97 million01/22/2024$1.25$1.31+4.80%$1.33$1.26957,101 shs$399.76 million01/19/2024$1.21$1.25+3.31%$1.27$1.151.16 million shs$381.45 million01/18/2024$1.26$1.21-3.97%$1.29$1.171.43 million shs$369.24 million01/17/2024$1.23$1.26+2.44%$1.32$1.23640,598 shs$384.50 million01/16/2024$1.44$1.23-14.58%$1.44$1.202.40 million shs$375.35 million01/15/2024$1.44$1.44$1.44$1.341.04 million shs$439.43 million01/12/2024$1.35$1.44+6.67%$1.44$1.341.04 million shs$439.43 million01/11/2024$1.45$1.35-6.90%$1.47$1.331.61 million shs$411.97 million01/10/2024$1.50$1.45-3.33%$1.56$1.422.25 million shs$442.48 million01/09/2024$1.47$1.50+2.39%$1.60$1.413.73 million shs$457.74 million01/08/2024$1.31$1.47+11.83%$1.49$1.293.13 million shs$447.06 million01/05/2024$1.31$1.31$1.40$1.252.63 million shs$399.76 million01/04/2024$1.16$1.31+12.93%$1.42$1.165.46 million shs$399.76 million01/03/2024$1.07$1.16+8.41%$1.20$1.051.99 million shs$353.99 million01/02/2024$1.10$1.07-2.73%$1.11$1.05918,475 shs$326.52 million01/01/2024$1.10$1.10$1.17$1.081.57 million shs$335.68 million12/29/2023$1.17$1.10-5.98%$1.17$1.081.56 million shs$335.68 million12/28/2023$1.17$1.17$1.20$1.16594,359 shs$357.04 million12/27/2023$1.15$1.17+1.74%$1.18$1.12887,417 shs$357.04 million Related Companies: Microvast Stock Price Chart Dakota Gold Stock Price Chart American Lithium Stock Price Chart Celularity Stock Price Chart Lithium Americas (Argentina) Stock Price Chart Ferroglobe Stock Price Chart Nexa Resources Stock Price Chart McEwen Mining Stock Price Chart Aris Mining Stock Price Chart American Vanguard Stock Price Chart Receive TMC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TMC the metals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TMC) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TMC the metals company Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.