TMC the metals company inc. (TMC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in TMC the metals company Inc. (TMC) since IPO date, it would be worth $262.49 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $791.67, while $1000 invested 1 year ago would be worth $345.45. This corresponds to total returns of -73.75%, -20.83%, -65.45%, respectively, with annualized returns of -22.99%, -4.57%, -65.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 2.56 | 2.47 | 2.47 | 2.62 | 2.41 | 4.18M |
| October 21, 2026 | 2.65 | 2.65 | 2.65 | 2.79 | 2.63 | 4.74M |
| October 20, 2026 | 2.59 | 2.62 | 2.62 | 2.69 | 2.53 | 3.26M |
| October 19, 2026 | 2.66 | 2.62 | 2.62 | 2.66 | 2.54 | 3.59M |
| October 16, 2026 | 2.7 | 2.58 | 2.58 | 2.72 | 2.54 | 3.72M |
| October 15, 2026 | 2.56 | 2.67 | 2.67 | 2.68 | 2.47 | 9.39M |
| October 14, 2026 | 2.73 | 2.63 | 2.63 | 2.77 | 2.56 | 6.73M |
| October 13, 2026 | 2.84 | 2.82 | 2.82 | 2.87 | 2.72 | 7.66M |
| October 12, 2026 | 3.33 | 2.88 | 2.88 | 3.33 | 2.87 | 13.26M |
| October 09, 2026 | 3.5 | 3.36 | 3.36 | 3.5 | 3.32 | 4.23M |
| October 08, 2026 | 3.5 | 3.43 | 3.43 | 3.51 | 3.31 | 5.46M |
| October 07, 2026 | 3.63 | 3.52 | 3.52 | 3.64 | 3.52 | 4.4M |
| October 06, 2026 | 3.82 | 3.7 | 3.7 | 3.83 | 3.67 | 3.83M |
| October 05, 2026 | 3.8 | 3.77 | 3.77 | 3.83 | 3.71 | 3.42M |
| October 02, 2026 | 3.86 | 3.79 | 3.79 | 3.88 | 3.74 | 3.66M |
| October 01, 2026 | 3.82 | 3.76 | 3.76 | 3.86 | 3.7 | 3.95M |
| September 30, 2026 | 3.83 | 3.84 | 3.84 | 4.13 | 3.82 | 6.02M |
| September 29, 2026 | 3.97 | 3.74 | 3.74 | 3.98 | 3.72 | 4.91M |
| September 28, 2026 | 3.87 | 3.86 | 3.86 | 3.92 | 3.78 | 3.22M |
| September 25, 2026 | 3.99 | 3.93 | 3.93 | 4.08 | 3.93 | 2.52M |
| September 24, 2026 | 4 | 4 | 4 | 4.1 | 3.98 | 3.61M |
| September 23, 2026 | 4.3 | 4.07 | 4.07 | 4.33 | 4.04 | 4.55M |
| September 22, 2026 | 4.16 | 4.41 | 4.41 | 4.48 | 4.05 | 5.15M |
| September 21, 2026 | 3.94 | 4.14 | 4.14 | 4.2 | 3.9 | 6.51M |
| September 18, 2026 | 3.76 | 3.78 | 3.78 | 3.82 | 3.66 | 4.11M |
| September 17, 2026 | 3.74 | 3.74 | 3.74 | 3.83 | 3.72 | 3.67M |
| September 16, 2026 | 3.89 | 3.63 | 3.63 | 3.89 | 3.55 | 5.48M |
| September 15, 2026 | 3.81 | 3.75 | 3.75 | 3.85 | 3.7 | 6.09M |
| September 11, 2026 | 4.02 | 3.94 | 3.94 | 4.1 | 3.93 | 3.53M |
| September 10, 2026 | 4.17 | 4.01 | 4.01 | 4.19 | 4.01 | 4.88M |
| September 09, 2026 | 4.43 | 4.28 | 4.28 | 4.46 | 4.23 | 3.57M |
| September 08, 2026 | 4.47 | 4.43 | 4.43 | 4.6 | 4.4 | 4.89M |
| September 04, 2026 | 4.42 | 4.44 | 4.44 | 4.54 | 4.36 | 4.1M |
| September 03, 2026 | 4.68 | 4.4 | 4.4 | 4.72 | 4.38 | 4.78M |
| September 02, 2026 | 4.5 | 4.59 | 4.59 | 4.72 | 4.49 | 4.72M |
| September 01, 2026 | 4.63 | 4.46 | 4.46 | 4.68 | 4.42 | 5.96M |
| August 31, 2026 | 4.74 | 4.77 | 4.77 | 4.8 | 4.61 | 6.97M |
| August 28, 2026 | 5.18 | 4.81 | 4.81 | 5.38 | 4.75 | 8.51M |
| August 27, 2026 | 5.03 | 5.09 | 5.09 | 5.15 | 4.95 | 8.3M |
| August 26, 2026 | 4.92 | 5.01 | 5.01 | 5.05 | 4.75 | 9.44M |
| August 25, 2026 | 4.76 | 4.96 | 4.96 | 4.99 | 4.68 | 7.1M |
| August 24, 2026 | 4.63 | 4.74 | 4.74 | 4.77 | 4.41 | 8.74M |
| 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 |