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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	0.92	0.89	0.89	1	0.85	284,628
August 27, 2025	1.08	0.93	0.93	1.08	0.92	61,026
August 26, 2025	0.85	1.01	1.01	1.05	0.85	183,800
August 25, 2025	0.88	0.92	0.92	0.98	0.87	105,298
August 22, 2025	0.8	0.78	0.78	0.98	0.78	239,315
August 21, 2025	0.66	0.9	0.9	0.9	0.6	385,200
August 20, 2025	0.65	0.65	0.65	0.65	0.56	202,809
August 19, 2025	0.71	0.67	0.67	0.73	0.62	126,721
August 18, 2025	0.7	0.71	0.71	0.77	0.68	117,667
August 15, 2025	0.85	0.73	0.73	0.86	0.65	431,640
August 14, 2025	0.91	0.9	0.9	0.93	0.86	223,700
August 13, 2025	0.85	0.91	0.91	1.01	0.85	106,734
August 12, 2025	0.85	0.84	0.84	0.91	0.83	142,214
August 11, 2025	1	0.89	0.89	1.03	0.85	248,539
August 08, 2025	1.17	1.02	1.02	1.17	0.98	327,000
August 07, 2025	1.02	1.1	1.1	1.12	1.02	136,700
August 06, 2025	1.03	0.98	0.98	1.04	0.98	121,900
August 05, 2025	1.18	0.98	0.98	1.19	0.96	393,000
August 04, 2025	1.69	1.17	1.17	1.79	1.02	802,821
August 01, 2025	1.27	1.5	1.5	1.5	1.15	439,057
July 31, 2025	1.49	1.27	1.27	1.49	1.18	211,537
July 30, 2025	1.55	1.37	1.37	1.57	1.31	280,006
July 29, 2025	1.96	1.65	1.65	1.96	1.58	277,024
July 28, 2025	2.06	1.96	1.96	2.08	1.93	75,042
July 25, 2025	2.16	2.08	2.08	2.21	2.01	152,900
July 24, 2025	1.92	2.21	2.21	2.29	1.92	492,688
July 23, 2025	1.84	1.91	1.91	1.98	1.84	154,500
July 22, 2025	1.74	1.81	1.81	1.87	1.65	111,409
July 21, 2025	2.08	1.72	1.72	2.1	1.69	185,912
July 18, 2025	2.09	2.05	2.05	2.11	1.99	105,118
July 17, 2025	2.04	2.02	2.02	2.1	1.89	277,809
July 16, 2025	2.02	1.94	1.94	2.04	1.87	243,278
July 15, 2025	2.06	1.97	1.97	2.06	1.77	240,600
July 14, 2025	1.7	1.77	1.77	1.79	1.51	3.5M
July 11, 2025	1.61	1.65	1.65	1.76	1.61	107,710
July 10, 2025	1.75	1.7	1.7	1.8	1.62	294,008
July 09, 2025	1.61	1.51	1.51	1.71	1.5	464,003
July 08, 2025	1.84	1.66	1.66	1.84	1.56	2.32M
July 07, 2025	1.78	1.67	1.67	1.78	1.56	1.82M
July 03, 2025	1.5	1.67	1.67	1.81	1.48	800,100
July 02, 2025	1.3	1.48	1.48	1.49	1.26	1.76M
July 01, 2025	1.49	1.28	1.28	1.49	1.25	3.05M
June 30, 2025	1.6	1.47	1.47	1.6	1.43	3.03M
June 27, 2025	1.67	1.55	1.55	1.69	1.4	1.78M
June 26, 2025	1.92	1.71	1.71	1.92	1.69	1.98M
June 25, 2025	1.68	1.75	1.75	2.04	1.66	1.99M
June 24, 2025	1.46	1.44	1.44	1.57	1.34	2.93M

TMC the metals company Inc. (TMCWW) NASDAQ