TMC the metals company Inc. (TMCWW) NASDAQ

0.29

-0.0699(-19.42%)

Updated at May 15 02:16PM

Currency In USD

TMCWW Historical Return

If you invested $1000 in TMC the metals company Inc. (TMCWW) since IPO date, it would be worth $414.29 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $214.81, while $1000 invested 1 year ago would be worth $432.84. This corresponds to total returns of -58.57%, -78.52%, -56.72%, respectively, with annualized returns of -13.9%, -26.49%, -56.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMCWW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	0.32	0.36	0.36	0.38	0.32	64,652
May 13, 2026	0.37	0.34	0.34	0.38	0.31	34,487
May 12, 2026	0.39	0.36	0.36	0.39	0.33	52,701
May 11, 2026	0.37	0.4	0.4	0.49	0.36	213,251
May 08, 2026	0.4	0.37	0.37	0.4	0.35	100,589
May 07, 2026	0.42	0.41	0.41	0.42	0.35	154,244
May 06, 2026	0.3	0.43	0.43	0.45	0.3	456,578
May 05, 2026	0.29	0.27	0.27	0.32	0.26	121,977
May 04, 2026	0.28	0.28	0.28	0.32	0.28	20,694
May 01, 2026	0.35	0.31	0.31	0.35	0.3	76,887
April 30, 2026	1.5	0.28	0.28	1.5	0.27	182,854
April 29, 2026	0.26	0.26	0.26	0.27	0.26	145,971
April 28, 2026	0.34	0.29	0.29	0.35	0.29	120,405
April 27, 2026	0.34	0.34	0.34	0.34	0.31	103,022
April 24, 2026	0.39	0.35	0.35	0.39	0.32	47,846
April 23, 2026	0.52	0.35	0.35	0.52	0.35	189,730
April 22, 2026	0.46	0.48	0.48	0.48	0.41	155,410
April 21, 2026	0.45	0.38	0.38	0.45	0.35	73,946
April 20, 2026	0.41	0.42	0.42	0.47	0.39	247,230
April 17, 2026	0.38	0.41	0.41	0.46	0.38	240,259
April 16, 2026	0.39	0.41	0.41	0.44	0.36	178,309
April 15, 2026	0.35	0.38	0.38	0.5	0.34	379,892
April 14, 2026	0.29	0.34	0.34	0.35	0.29	99,457
April 13, 2026	0.24	0.29	0.29	0.32	0.24	137,469
April 10, 2026	0.28	0.24	0.24	0.28	0.23	177,195
April 09, 2026	0.28	0.25	0.25	0.3	0.25	100,468
April 08, 2026	0.31	0.27	0.27	0.33	0.27	180,705
April 07, 2026	0.31	0.28	0.28	0.31	0.26	148,310
April 06, 2026	0.31	0.31	0.31	0.34	0.3	105,756
April 02, 2026	0.29	0.31	0.31	0.36	0.27	253,028
April 01, 2026	0.36	0.35	0.35	0.38	0.32	244,278
March 31, 2026	0.29	0.33	0.33	0.37	0.28	478,924
March 30, 2026	0.28	0.27	0.27	0.32	0.25	363,167
March 27, 2026	0.41	0.28	0.28	0.45	0.26	539,155
March 26, 2026	0.43	0.42	0.42	0.46	0.4	190,602
March 25, 2026	0.48	0.42	0.42	0.49	0.39	335,811
March 24, 2026	0.59	0.48	0.48	0.59	0.43	266,662
March 23, 2026	0.57	0.57	0.57	0.62	0.5	153,054
March 20, 2026	0.62	0.53	0.53	0.63	0.48	179,361
March 19, 2026	0.62	0.61	0.61	0.62	0.43	239,833
March 18, 2026	0.66	0.64	0.64	0.67	0.62	100,443
March 17, 2026	0.73	0.69	0.69	0.73	0.65	208,810
March 16, 2026	0.75	0.73	0.73	0.81	0.69	142,300
March 13, 2026	0.81	0.74	0.74	0.84	0.69	141,753
March 12, 2026	0.8	0.79	0.79	0.86	0.76	89,907
March 11, 2026	0.89	0.84	0.84	0.9	0.8	62,281
March 10, 2026	0.85	0.87	0.87	0.93	0.85	69,409
March 09, 2026	0.78	0.84	0.84	0.86	0.74	238,435
March 06, 2026	0.77	0.71	0.71	0.85	0.7	266,646
March 05, 2026	0.84	0.77	0.77	0.9	0.76	214,034
March 04, 2026	1.5	0.8	0.8	1.5	0.8	94,622
March 03, 2026	1.5	0.83	0.83	1.5	0.78	241,884
March 02, 2026	0.82	0.88	0.88	0.96	0.82	63,100
February 27, 2026	1.04	0.9	0.9	1.04	0.87	133,580
February 26, 2026	1	1.05	1.05	1.07	0.99	59,145
February 25, 2026	1	0.99	0.99	1.05	0.98	97,437
February 24, 2026	0.94	0.98	0.98	1.03	0.94	92,519
February 23, 2026	0.92	0.9	0.9	0.98	0.9	83,940
February 20, 2026	1	0.88	0.88	1	0.88	82,800
February 19, 2026	0.98	0.96	0.96	0.98	0.89	40,134