NASDAQ · TMC

TMC the metals company Inc.

Basic Materials · Industrial Materials

$2.60

Down-$0.24 (-8.45%)

Updated Nov 1, 2026, 5:29 AM

SID Score

4.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TMC

TMC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

TMC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$2.725	$2.725	$2.52	$2.60	3.57M
Oct 29, 2026	$2.745	$2.9699	$2.71	$2.84	5.25M
Oct 28, 2026	$2.78	$2.81	$2.6119	$2.80	4.12M
Oct 27, 2026	$2.44	$2.77	$2.42	$2.75	4.37M
Oct 26, 2026	$2.44	$2.45	$2.34	$2.39	3.05M
Oct 23, 2026	$2.47	$2.4793	$2.39	$2.43	3.41M
Oct 22, 2026	$2.555	$2.615	$2.41	$2.47	4.2M
Oct 21, 2026	$2.65	$2.79	$2.63	$2.65	4.76M
Oct 20, 2026	$2.585	$2.685	$2.53	$2.62	3.27M
Oct 19, 2026	$2.66	$2.66	$2.54	$2.62	3.6M
Oct 16, 2026	$2.70	$2.72	$2.54	$2.58	3.74M
Oct 15, 2026	$2.56	$2.68	$2.47	$2.67	9.5M
Oct 14, 2026	$2.73	$2.77	$2.56	$2.63	6.76M
Oct 13, 2026	$2.835	$2.8697	$2.72	$2.815	7.67M
Oct 12, 2026	$3.33	$3.33	$2.87	$2.88	13.35M
Oct 9, 2026	$3.50	$3.50	$3.32	$3.355	4.24M
Oct 8, 2026	$3.50	$3.51	$3.31	$3.43	5.46M
Oct 7, 2026	$3.63	$3.64	$3.52	$3.52	4.41M
Oct 6, 2026	$3.82	$3.825	$3.67	$3.70	3.85M
Oct 5, 2026	$3.80	$3.83	$3.71	$3.77	3.44M