TMC the metals company inc. (TMC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TMC Historical Return
If you invested $1000 in TMC the metals company Inc. (TMC) since IPO date, it would be worth $509.03 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,801.59, while $1000 invested 1 year ago would be worth $946.64. This corresponds to total returns of -49.1%, 280.16%, -5.34%, respectively, with annualized returns of -12.74%, 56.01%, -5.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TMC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.1 | 4.79 | 4.79 | 5 | 4.1 | 20.72M |
| August 20, 2026 | 3.92 | 3.97 | 3.97 | 3.98 | 3.76 | 3.92M |
| August 19, 2026 | 3.93 | 3.97 | 3.97 | 3.98 | 3.76 | 7.18M |
| August 18, 2026 | 3.72 | 3.92 | 3.92 | 4.07 | 3.71 | 6.53M |
| August 17, 2026 | 4.05 | 3.77 | 3.77 | 4.08 | 3.65 | 10.07M |
| August 14, 2026 | 4.22 | 4.01 | 4.01 | 4.24 | 3.9 | 9.25M |
| August 13, 2026 | 4.42 | 4.41 | 4.41 | 4.53 | 4.35 | 4.18M |
| August 12, 2026 | 4.59 | 4.47 | 4.47 | 4.63 | 4.4 | 4.19M |
| August 11, 2026 | 4.38 | 4.55 | 4.55 | 4.56 | 4.33 | 3.35M |
| August 10, 2026 | 4.56 | 4.43 | 4.43 | 4.59 | 4.4 | 4.48M |
| August 07, 2026 | 4.45 | 4.57 | 4.57 | 4.74 | 4.32 | 11.81M |
| August 06, 2026 | 4 | 4.12 | 4.12 | 4.21 | 3.93 | 4.04M |
| August 05, 2026 | 4.03 | 4.02 | 4.02 | 4.14 | 3.93 | 4.58M |
| August 04, 2026 | 3.85 | 3.95 | 3.95 | 4.02 | 3.77 | 4.27M |
| August 03, 2026 | 3.55 | 3.67 | 3.67 | 3.69 | 3.48 | 3.24M |
| July 31, 2026 | 3.67 | 3.56 | 3.56 | 3.74 | 3.53 | 3.21M |
| July 30, 2026 | 3.54 | 3.62 | 3.62 | 3.67 | 3.5 | 3.86M |
| July 29, 2026 | 3.63 | 3.45 | 3.45 | 3.63 | 3.4 | 4.88M |
| July 28, 2026 | 3.7 | 3.59 | 3.59 | 3.7 | 3.45 | 4.67M |
| July 27, 2026 | 3.73 | 3.78 | 3.78 | 3.9 | 3.65 | 3.42M |
| July 23, 2026 | 3.85 | 3.81 | 3.81 | 3.96 | 3.78 | 2.38M |
| July 22, 2026 | 4 | 3.93 | 3.93 | 4.06 | 3.89 | 2.6M |
| July 21, 2026 | 3.83 | 4.02 | 4.02 | 4.06 | 3.81 | 3.71M |
| July 20, 2026 | 3.78 | 3.72 | 3.72 | 3.8 | 3.63 | 3.52M |
| July 17, 2026 | 3.64 | 3.74 | 3.74 | 3.83 | 3.57 | 3.41M |
| July 16, 2026 | 3.98 | 3.76 | 3.76 | 4 | 3.71 | 6.54M |
| July 15, 2026 | 4.19 | 4.11 | 4.11 | 4.27 | 3.98 | 3.49M |
| July 14, 2026 | 4.08 | 4.18 | 4.18 | 4.25 | 4.04 | 3.01M |
| July 13, 2026 | 4.13 | 3.99 | 3.99 | 4.2 | 3.93 | 3.83M |
| July 10, 2026 | 4.17 | 4.21 | 4.21 | 4.3 | 4.07 | 3.14M |
| July 09, 2026 | 4.04 | 4.15 | 4.15 | 4.22 | 4.01 | 3.63M |
| July 08, 2026 | 3.94 | 4.02 | 4.02 | 4.06 | 3.84 | 6.24M |
| July 07, 2026 | 4.18 | 4.04 | 4.04 | 4.18 | 3.87 | 8.09M |
| July 06, 2026 | 4.24 | 4.24 | 4.24 | 4.35 | 4.21 | 3.43M |
| July 02, 2026 | 4.4 | 4.23 | 4.23 | 4.58 | 4.17 | 4.19M |
| July 01, 2026 | 4.36 | 4.36 | 4.36 | 4.54 | 4.34 | 3.57M |
| June 30, 2026 | 4.3 | 4.43 | 4.43 | 4.5 | 4.26 | 4.26M |
| June 29, 2026 | 4.26 | 4.23 | 4.23 | 4.35 | 4.11 | 4.52M |
| June 26, 2026 | 4.33 | 4.25 | 4.25 | 4.43 | 4.18 | 8.81M |
| June 25, 2026 | 4.6 | 4.44 | 4.44 | 4.68 | 4.39 | 3.92M |
| June 24, 2026 | 4.75 | 4.56 | 4.56 | 4.75 | 4.46 | 5.65M |
| June 23, 2026 | 4.83 | 4.82 | 4.82 | 5.04 | 4.79 | 4.17M |
| June 22, 2026 | 5.05 | 4.95 | 4.95 | 5.22 | 4.93 | 5.05M |
| June 18, 2026 | 5.16 | 5.13 | 5.13 | 5.22 | 5 | 3.87M |
| June 17, 2026 | 5.19 | 5.11 | 5.11 | 5.42 | 5.11 | 4.4M |
| June 16, 2026 | 5.35 | 5.19 | 5.19 | 5.43 | 5.18 | 4.79M |
| June 15, 2026 | 5.74 | 5.34 | 5.34 | 5.79 | 5.33 | 5.55M |
| June 12, 2026 | 5.16 | 5.43 | 5.43 | 5.82 | 5.14 | 10.11M |
| June 11, 2026 | 4.86 | 5.13 | 5.13 | 5.14 | 4.84 | 5.26M |
| June 10, 2026 | 4.93 | 4.83 | 4.83 | 5.05 | 4.8 | 6.4M |
| June 09, 2026 | 5.17 | 5.01 | 5.01 | 5.2 | 4.78 | 7.17M |
| June 08, 2026 | 5.29 | 5.11 | 5.11 | 5.3 | 5.07 | 4.4M |
| June 05, 2026 | 5.81 | 5.12 | 5.12 | 5.85 | 5.08 | 8.67M |
| June 04, 2026 | 6.06 | 5.99 | 5.99 | 6.18 | 5.85 | 5.68M |
| June 03, 2026 | 6.29 | 6.12 | 6.12 | 6.39 | 6.04 | 7.18M |
| June 02, 2026 | 6.36 | 6.49 | 6.49 | 6.64 | 6.25 | 5.4M |
| June 01, 2026 | 6.02 | 6.36 | 6.36 | 6.6 | 5.98 | 7.66M |
| May 29, 2026 | 6.19 | 6.05 | 6.05 | 6.24 | 5.85 | 6.41M |
| May 28, 2026 | 5.67 | 6.16 | 6.16 | 6.59 | 5.62 | 11.93M |
| May 27, 2026 | 5.54 | 5.71 | 5.71 | 5.78 | 5.42 | 4.93M |
AD
