stockNASDAQ: TMC • 12 Months Updates
TMC the metals company Inc. (TMC) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
TMC the metals company Inc.NASDAQ: TMC
Latest Close
$3.94
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Click metric scorecards below to toggle price, return %, range & volume curvesTMC session performance
✓ Latest Close USD
$3.94
Latest session close
$-1.23vs period start
Period Return % % GAIN
-23.89%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.35 / $3.4
Period range envelope
$7.95channel spread
Total Volume SHARES
1.86B
Period turnover
Avg: 7.40M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $3.94 | -1.87% | $4.09 | $3.93 | 3.53M |
| Sep 10, 2026 | $4.01 | -6.31% | $4.19 | $4.01 | 4.91M |
| Sep 09, 2026 | $4.28 | -3.39% | $4.46 | $4.23 | 3.58M |
| Sep 08, 2026 | $4.43 | -0.23% | $4.60 | $4.40 | 5.03M |
| Sep 04, 2026 | $4.44 | +0.45% | $4.54 | $4.36 | 4.11M |
| Sep 03, 2026 | $4.40 | -5.98% | $4.72 | $4.38 | 4.79M |
| Sep 02, 2026 | $4.59 | +2.00% | $4.72 | $4.49 | 4.73M |
| Sep 01, 2026 | $4.46 | -6.60% | $4.69 | $4.42 | 5.97M |
| Aug 31, 2026 | $4.77 | -0.83% | $4.80 | $4.61 | 6.99M |
| Aug 28, 2026 | $4.81 | -5.50% | $5.38 | $4.75 | 8.52M |
| Aug 27, 2026 | $5.09 | +1.60% | $5.15 | $4.95 | 8.33M |
| Aug 26, 2026 | $5.01 | +1.01% | $5.05 | $4.75 | 9.47M |
| Aug 25, 2026 | $4.96 | +4.75% | $4.99 | $4.68 | 7.14M |
| Aug 24, 2026 | $4.74 | -1.15% | $4.77 | $4.41 | 8.79M |
| Aug 21, 2026 | $4.79 | +20.65% | $5.00 | $4.10 | 20.85M |
Page 1 of 17