Free Trial

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

→ Crypto Millionaire Says: “Buy This $11 AI Coin.” (From InvestorPlace) (Ad)
Free TMC Stock Alerts
$1.48
-0.05 (-2.96%)
(As of 09:46 AM 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 Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

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 to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

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
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange