TMC the metals company Inc. - Common Stock (TMC)
3.0500
-0.6400 (-17.34%)
NASDAQ · Last Trade: Apr 27th, 7:14 PM EDT
Historical Prices For TMC the metals company Inc. - Common Stock (TMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 3.50 | 3.52 | 2.92 | 3.05 | 21,902,293 | 3.05 |
| 4/24/2025 | 2.58 | 3.80 | 2.58 | 3.69 | 65,338,685 | 3.69 |
| 4/23/2025 | 2.37 | 2.60 | 2.32 | 2.55 | 6,177,353 | 2.55 |
| 4/22/2025 | 2.44 | 2.46 | 2.26 | 2.36 | 4,163,562 | 2.36 |
| 4/21/2025 | 2.94 | 2.97 | 2.22 | 2.44 | 12,238,448 | 2.44 |
| 4/17/2025 | 2.78 | 3.15 | 2.72 | 2.96 | 13,155,768 | 2.96 |
| 4/16/2025 | 2.88 | 3.09 | 2.67 | 2.79 | 16,198,668 | 2.79 |
| 4/15/2025 | 3.57 | 3.57 | 2.63 | 2.87 | 40,916,928 | 2.87 |
| 4/14/2025 | 2.40 | 2.87 | 2.15 | 2.83 | 29,017,465 | 2.83 |
| 4/11/2025 | 1.87 | 1.97 | 1.84 | 1.95 | 2,134,063 | 1.95 |
| 4/10/2025 | 1.74 | 1.94 | 1.71 | 1.86 | 3,442,614 | 1.86 |
| 4/09/2025 | 1.62 | 1.81 | 1.60 | 1.79 | 2,459,241 | 1.79 |
| 4/08/2025 | 1.84 | 1.84 | 1.60 | 1.62 | 4,064,509 | 1.62 |
| 4/07/2025 | 1.65 | 1.86 | 1.65 | 1.76 | 3,025,240 | 1.76 |
| 4/04/2025 | 1.89 | 1.90 | 1.75 | 1.83 | 3,012,837 | 1.83 |
| 4/03/2025 | 1.78 | 1.98 | 1.77 | 1.95 | 3,885,939 | 1.95 |
| 4/02/2025 | 1.64 | 1.95 | 1.61 | 1.94 | 4,802,131 | 1.94 |
| 4/01/2025 | 1.79 | 1.82 | 1.61 | 1.66 | 7,304,901 | 1.66 |
| 3/31/2025 | 1.69 | 2.17 | 1.57 | 1.72 | 13,342,097 | 1.72 |
| 3/28/2025 | 1.98 | 2.10 | 1.69 | 1.72 | 9,627,552 | 1.72 |
| 3/27/2025 | 1.69 | 1.74 | 1.65 | 1.70 | 1,540,595 | 1.70 |
| 3/26/2025 | 1.79 | 1.79 | 1.65 | 1.66 | 1,890,880 | 1.66 |
| 3/25/2025 | 1.80 | 1.82 | 1.74 | 1.79 | 910,547 | 1.79 |
| 3/24/2025 | 1.84 | 1.87 | 1.75 | 1.78 | 1,295,688 | 1.78 |
| 3/21/2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1,903,139 | 1.82 |
| 3/20/2025 | 1.86 | 1.86 | 1.76 | 1.77 | 920,521 | 1.77 |
| 3/19/2025 | 1.90 | 1.92 | 1.86 | 1.87 | 1,044,316 | 1.87 |
| 3/18/2025 | 1.81 | 1.89 | 1.78 | 1.89 | 1,072,334 | 1.89 |
| 3/17/2025 | 1.85 | 1.89 | 1.80 | 1.81 | 1,252,021 | 1.81 |
| 3/14/2025 | 1.74 | 1.85 | 1.74 | 1.85 | 774,169 | 1.85 |
| 3/13/2025 | 1.78 | 1.80 | 1.70 | 1.73 | 972,294 | 1.73 |
| 3/12/2025 | 1.78 | 1.82 | 1.72 | 1.78 | 803,454 | 1.78 |
| 3/11/2025 | 1.72 | 1.78 | 1.66 | 1.75 | 1,285,533 | 1.75 |
| 3/10/2025 | 1.79 | 1.84 | 1.71 | 1.74 | 1,702,190 | 1.74 |
| 3/07/2025 | 1.93 | 1.95 | 1.79 | 1.82 | 1,495,222 | 1.82 |
| 3/06/2025 | 1.85 | 2.02 | 1.81 | 1.91 | 3,177,950 | 1.91 |
| 3/05/2025 | 1.72 | 1.89 | 1.70 | 1.88 | 2,612,738 | 1.88 |
| 3/04/2025 | 1.65 | 1.73 | 1.61 | 1.68 | 1,781,492 | 1.68 |
| 3/03/2025 | 1.74 | 1.79 | 1.65 | 1.69 | 1,337,450 | 1.69 |
| 2/28/2025 | 1.67 | 1.79 | 1.63 | 1.71 | 1,886,166 | 1.71 |
| 2/27/2025 | 1.90 | 1.98 | 1.67 | 1.70 | 2,189,856 | 1.70 |
| 2/26/2025 | 1.85 | 1.92 | 1.84 | 1.86 | 879,016 | 1.86 |
| 2/25/2025 | 1.97 | 1.97 | 1.73 | 1.85 | 2,541,686 | 1.85 |
| 2/24/2025 | 2.08 | 2.16 | 1.92 | 1.97 | 2,665,264 | 1.97 |
| 2/21/2025 | 2.19 | 2.23 | 1.92 | 1.96 | 3,712,878 | 1.96 |
| 2/20/2025 | 2.29 | 2.39 | 2.14 | 2.22 | 3,549,591 | 2.22 |
| 2/19/2025 | 2.25 | 2.55 | 2.20 | 2.37 | 10,612,215 | 2.37 |
| 2/18/2025 | 1.88 | 2.08 | 1.83 | 2.07 | 3,910,609 | 2.07 |
| 2/14/2025 | 1.84 | 1.88 | 1.82 | 1.88 | 1,318,644 | 1.88 |
| 2/13/2025 | 1.80 | 1.87 | 1.78 | 1.86 | 1,706,019 | 1.86 |
| 2/12/2025 | 1.75 | 1.88 | 1.71 | 1.76 | 2,131,058 | 1.76 |
| 2/11/2025 | 1.88 | 1.88 | 1.77 | 1.79 | 1,599,285 | 1.79 |
| 2/10/2025 | 1.84 | 1.89 | 1.81 | 1.86 | 2,352,335 | 1.86 |
| 2/07/2025 | 1.83 | 1.89 | 1.77 | 1.81 | 1,986,131 | 1.81 |
| 2/06/2025 | 1.81 | 1.87 | 1.76 | 1.82 | 2,568,360 | 1.82 |
| 2/05/2025 | 1.75 | 1.87 | 1.67 | 1.80 | 2,458,852 | 1.80 |
| 2/04/2025 | 1.81 | 1.94 | 1.71 | 1.73 | 5,663,241 | 1.73 |
| 2/03/2025 | 1.58 | 1.83 | 1.55 | 1.78 | 4,305,713 | 1.78 |
| 1/31/2025 | 1.66 | 1.72 | 1.61 | 1.63 | 1,920,745 | 1.63 |
| 1/30/2025 | 1.51 | 1.70 | 1.47 | 1.65 | 2,383,841 | 1.65 |
| 1/29/2025 | 1.57 | 1.58 | 1.44 | 1.48 | 1,503,644 | 1.48 |
| 1/28/2025 | 1.52 | 1.61 | 1.45 | 1.55 | 1,712,307 | 1.55 |