TMC the metals company Inc. - TMCWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	0.95	0.91	0.91	0.95	0.85	174,545
November 20, 2025	1.06	0.95	0.95	1.2	0.89	168,481
November 19, 2025	1.1	1.01	1.01	1.18	1	391,321
November 18, 2025	0.72	0.97	0.97	1	0.72	213,308
November 17, 2025	0.85	0.75	0.75	0.85	0.72	177,705
November 14, 2025	0.88	0.85	0.85	0.91	0.76	272,500
November 13, 2025	1	0.83	0.83	1.01	0.8	241,327
November 12, 2025	1.01	0.98	0.98	1.02	0.9	99,200
November 11, 2025	1.09	1	1	1.09	0.97	148,800
November 10, 2025	1.28	1.03	1.03	1.28	1.02	125,500
November 07, 2025	0.91	1	1	1.07	0.85	77,004
November 06, 2025	1.15	0.95	0.95	1.15	0.93	222,540
November 05, 2025	1.07	1.11	1.11	1.14	1.07	136,900
November 04, 2025	1.22	1.05	1.05	1.29	1.02	186,800
November 03, 2025	1.64	1.29	1.29	1.64	1.29	179,400
October 31, 2025	1.6	1.58	1.58	1.66	1.54	146,528
October 30, 2025	1.52	1.55	1.55	1.6	1.46	83,700
October 29, 2025	1.5	1.47	1.47	1.52	1.43	95,727
October 28, 2025	1.44	1.42	1.42	1.46	1.37	179,500
October 27, 2025	1.45	1.39	1.39	1.46	1.36	308,366
October 24, 2025	1.5	1.53	1.53	1.62	1.5	134,800
October 23, 2025	1.4	1.5	1.5	1.56	1.4	82,218
October 22, 2025	1.5	1.46	1.46	1.73	1.33	523,804
October 21, 2025	1.95	1.7	1.7	1.95	1.67	277,040
October 20, 2025	1.95	1.91	1.91	2.07	1.81	334,035
October 17, 2025	1.8	1.82	1.82	1.88	1.59	579,307
October 16, 2025	2.72	2.05	2.05	2.72	1.9	798,235
October 15, 2025	3.05	2.47	2.47	3.11	2.37	923,108
October 14, 2025	3.84	3.05	3.05	3.84	2.73	1.2M
October 13, 2025	2.39	3.1	3.1	3.45	2.39	1.67M
October 10, 2025	2.45	2.12	2.12	2.69	1.97	961,500
October 09, 2025	2.2	2.26	2.26	2.46	2.02	561,618
October 08, 2025	2.17	2.21	2.21	2.21	1.81	589,657
October 07, 2025	1.69	2.12	2.12	2.29	1.68	1.52M
October 06, 2025	1.48	1.53	1.53	1.66	1.4	452,800
October 03, 2025	1.33	1.33	1.33	1.57	1.22	617,728
October 02, 2025	1.24	1.33	1.33	1.36	1.19	261,857
October 01, 2025	0.95	1.18	1.18	1.2	0.91	407,805
September 30, 2025	1.15	1.05	1.05	1.16	1.01	144,731
September 29, 2025	1.1	1.1	1.1	1.16	1.07	85,500
September 26, 2025	1.21	1.11	1.11	1.22	1.06	157,600
September 25, 2025	1.01	1.15	1.15	1.2	0.85	467,200
September 24, 2025	1.14	1.02	1.02	1.14	1	238,300
September 23, 2025	0.86	0.97	0.97	1.11	0.84	287,415
September 22, 2025	1	0.86	0.86	1.02	0.85	169,000
September 19, 2025	0.95	0.9	0.9	0.97	0.85	234,015
September 18, 2025	0.83	0.87	0.87	0.91	0.79	322,626
September 17, 2025	0.81	0.81	0.81	0.88	0.81	74,745
September 16, 2025	0.94	0.85	0.85	1.01	0.83	259,052
September 15, 2025	0.83	0.82	0.82	0.93	0.8	87,212
September 12, 2025	0.8	0.87	0.87	0.89	0.78	223,628
September 11, 2025	0.83	0.81	0.81	0.85	0.78	121,280
September 10, 2025	0.85	0.78	0.78	0.9	0.75	275,400
September 09, 2025	0.83	0.85	0.85	0.88	0.81	81,516
September 08, 2025	0.83	0.84	0.84	0.94	0.83	122,500
September 05, 2025	0.82	0.83	0.83	0.86	0.75	118,300
September 04, 2025	0.97	0.85	0.85	0.97	0.81	513,978
September 03, 2025	0.93	0.97	0.97	1.07	0.93	312,382
September 02, 2025	1	0.92	0.92	1	0.87	113,304
August 29, 2025	0.86	0.92	0.92	0.98	0.85	226,717

TMC the metals company Inc. (TMCWW) NASDAQ