TMC the metals company Inc. (TMC) NASDAQ
5.86
-0.265(-4.33%)
Currency In USD
- 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 $650.37 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9,013.25, while $1000 invested 1 year ago would be worth $1,443.4. This corresponds to total returns of -34.96%, 801.33%, 44.34%, respectively, with annualized returns of -8.69%, 108.11%, 44.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TMC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.52 | 5.63 | 5.63 | 5.73 | 5.43 | 5.62M |
| May 22, 2026 | 5.3 | 5.4 | 5.4 | 5.61 | 5.29 | 5.84M |
| May 21, 2026 | 5.08 | 5.26 | 5.26 | 5.34 | 5.07 | 4.86M |
| May 20, 2026 | 5.1 | 5.1 | 5.1 | 5.14 | 4.93 | 4.61M |
| May 19, 2026 | 5.05 | 5.01 | 5.01 | 5.1 | 4.84 | 5.19M |
| May 18, 2026 | 5.42 | 5.16 | 5.16 | 5.46 | 5.04 | 6.23M |
| May 15, 2026 | 5.63 | 5.42 | 5.42 | 5.7 | 5.38 | 5.43M |
| May 14, 2026 | 5.65 | 5.71 | 5.71 | 5.84 | 5.31 | 6.56M |
| May 13, 2026 | 5.58 | 5.64 | 5.64 | 5.71 | 5.44 | 4.52M |
| May 12, 2026 | 5.72 | 5.64 | 5.64 | 5.82 | 5.35 | 6.63M |
| May 11, 2026 | 5.99 | 5.91 | 5.91 | 6.16 | 5.77 | 8.16M |
| May 08, 2026 | 5.76 | 5.7 | 5.7 | 5.87 | 5.61 | 5.09M |
| May 07, 2026 | 6.18 | 5.7 | 5.7 | 6.18 | 5.61 | 7.62M |
| May 06, 2026 | 5.36 | 6.16 | 6.16 | 6.22 | 5.26 | 12.69M |
| May 05, 2026 | 5.31 | 5.24 | 5.24 | 5.33 | 5.08 | 3.99M |
| May 04, 2026 | 5.33 | 5.19 | 5.19 | 5.42 | 5.13 | 5.26M |
| May 01, 2026 | 5.5 | 5.4 | 5.4 | 5.65 | 5.27 | 7.88M |
| April 30, 2026 | 5.01 | 5.24 | 5.24 | 5.3 | 4.99 | 4.14M |
| April 29, 2026 | 5.08 | 4.92 | 4.92 | 5.1 | 4.87 | 2.51M |
| April 28, 2026 | 5.09 | 5.06 | 5.06 | 5.26 | 4.93 | 2.68M |
| April 27, 2026 | 5.02 | 5.2 | 5.2 | 5.29 | 5.01 | 3.34M |
| April 24, 2026 | 5.32 | 5.11 | 5.11 | 5.34 | 5.04 | 3.24M |
| April 23, 2026 | 5.65 | 5.24 | 5.24 | 5.73 | 5.16 | 5.27M |
| April 22, 2026 | 5.55 | 5.74 | 5.74 | 5.83 | 5.51 | 5.85M |
| April 21, 2026 | 5.65 | 5.34 | 5.34 | 5.75 | 5.31 | 4.99M |
| April 20, 2026 | 5.25 | 5.66 | 5.66 | 5.73 | 5.23 | 5.56M |
| April 17, 2026 | 5.47 | 5.32 | 5.32 | 5.57 | 5.25 | 6.94M |
| April 16, 2026 | 5.42 | 5.16 | 5.16 | 5.43 | 5.12 | 5.2M |
| April 15, 2026 | 4.76 | 5.12 | 5.12 | 5.18 | 4.75 | 6.29M |
| April 14, 2026 | 4.72 | 4.72 | 4.72 | 4.81 | 4.67 | 3.1M |
| April 13, 2026 | 4.28 | 4.62 | 4.62 | 4.68 | 4.24 | 4.08M |
| April 10, 2026 | 4.45 | 4.34 | 4.34 | 4.54 | 4.3 | 3.54M |
| April 09, 2026 | 4.65 | 4.42 | 4.42 | 4.69 | 4.37 | 4.15M |
| April 08, 2026 | 4.86 | 4.68 | 4.68 | 4.88 | 4.59 | 4.95M |
| April 07, 2026 | 4.55 | 4.41 | 4.41 | 4.6 | 4.27 | 4.8M |
| April 06, 2026 | 4.59 | 4.59 | 4.59 | 4.65 | 4.5 | 3.4M |
| April 02, 2026 | 4.28 | 4.59 | 4.59 | 4.61 | 4.26 | 4.92M |
| April 01, 2026 | 4.79 | 4.51 | 4.51 | 4.89 | 4.48 | 5.99M |
| March 31, 2026 | 4.16 | 4.67 | 4.67 | 4.68 | 4.06 | 7.96M |
| March 30, 2026 | 4.26 | 4.1 | 4.1 | 4.3 | 3.93 | 9.22M |
| March 27, 2026 | 4.52 | 4.27 | 4.27 | 4.75 | 4.16 | 10.24M |
| March 26, 2026 | 4.45 | 4.61 | 4.61 | 4.66 | 4.4 | 7.7M |
| March 25, 2026 | 4.83 | 4.59 | 4.59 | 4.88 | 4.4 | 14.97M |
| March 24, 2026 | 4.97 | 4.68 | 4.68 | 5.04 | 4.6 | 10.8M |
| March 23, 2026 | 5.15 | 5.06 | 5.06 | 5.18 | 4.92 | 6.16M |
| March 20, 2026 | 5.44 | 5.03 | 5.03 | 5.5 | 4.89 | 9.78M |
| March 19, 2026 | 5.55 | 5.51 | 5.51 | 5.65 | 5.29 | 5.38M |
| March 18, 2026 | 5.96 | 5.77 | 5.77 | 6.03 | 5.75 | 4.31M |
| March 17, 2026 | 6.08 | 6.07 | 6.07 | 6.22 | 6 | 2.67M |
| March 16, 2026 | 6.04 | 6.09 | 6.09 | 6.18 | 5.86 | 3.43M |
| March 13, 2026 | 6.25 | 5.97 | 5.97 | 6.39 | 5.85 | 3.89M |
| March 12, 2026 | 6.35 | 6.24 | 6.24 | 6.4 | 6.11 | 2.23M |
| March 11, 2026 | 6.28 | 6.42 | 6.42 | 6.49 | 6.18 | 3.36M |
| March 10, 2026 | 6.26 | 6.38 | 6.38 | 6.54 | 6.21 | 4.44M |
