Comparing Back to the side-by-side chart ↗
TMC the metals company Inc (TMC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.70 | 2.72 | 2.54 | 2.58 | -3.37% | 3,730,800 |
| 2026-10-15 | 2.56 | 2.68 | 2.47 | 2.67 | +1.52% | 9,497,500 |
| 2026-10-14 | 2.73 | 2.77 | 2.56 | 2.63 | -6.57% | 6,758,300 |
| 2026-10-13 | 2.83 | 2.87 | 2.72 | 2.81 | -2.26% | 7,664,200 |
| 2026-10-12 | 3.33 | 3.33 | 2.87 | 2.88 | -14.16% | 13,351,800 |
| 2026-10-09 | 3.50 | 3.50 | 3.32 | 3.35 | -2.19% | 4,238,600 |
| 2026-10-08 | 3.50 | 3.51 | 3.31 | 3.43 | -2.56% | 5,459,700 |
| 2026-10-07 | 3.63 | 3.64 | 3.52 | 3.52 | -4.86% | 4,413,500 |
| 2026-10-06 | 3.82 | 3.83 | 3.67 | 3.70 | -1.86% | 3,847,300 |
| 2026-10-05 | 3.80 | 3.83 | 3.71 | 3.77 | -0.53% | 3,432,100 |
| 2026-10-02 | 3.86 | 3.88 | 3.74 | 3.79 | +0.80% | 3,674,100 |
| 2026-10-01 | 3.82 | 3.86 | 3.70 | 3.76 | -2.08% | 3,977,900 |
| 2026-09-30 | 3.83 | 4.13 | 3.82 | 3.84 | +2.67% | 6,044,800 |
| 2026-09-29 | 3.97 | 3.98 | 3.72 | 3.74 | -3.11% | 4,922,700 |
| 2026-09-28 | 3.87 | 3.92 | 3.77 | 3.86 | -1.78% | 3,229,000 |
| 2026-09-25 | 3.99 | 4.08 | 3.93 | 3.93 | -1.75% | 2,531,600 |
| 2026-09-24 | 4.00 | 4.10 | 3.98 | 4.00 | -1.60% | 3,647,800 |
| 2026-09-23 | 4.30 | 4.33 | 4.04 | 4.07 | -7.82% | 4,582,100 |
| 2026-09-22 | 4.16 | 4.48 | 4.05 | 4.41 | +6.52% | 5,185,800 |
| 2026-09-21 | 3.94 | 4.20 | 3.90 | 4.14 | +9.52% | 6,516,500 |
| 2026-09-18 | 3.76 | 3.82 | 3.65 | 3.78 | +1.07% | 4,175,900 |
| 2026-09-17 | 3.74 | 3.83 | 3.72 | 3.74 | +3.03% | 3,687,500 |
| 2026-09-16 | 3.89 | 3.89 | 3.55 | 3.63 | -3.20% | 5,497,700 |
| 2026-09-15 | 3.81 | 3.85 | 3.70 | 3.75 | -2.09% | 6,096,300 |
| 2026-09-14 | 3.85 | 3.93 | 3.81 | 3.83 | -2.67% | 4,623,200 |
| 2026-09-11 | 4.02 | 4.09 | 3.93 | 3.94 | -1.87% | 3,533,600 |
| 2026-09-10 | 4.17 | 4.19 | 4.01 | 4.01 | -6.31% | 4,908,600 |
| 2026-09-09 | 4.43 | 4.46 | 4.23 | 4.28 | -3.39% | 3,575,400 |
| 2026-09-08 | 4.47 | 4.59 | 4.40 | 4.43 | -0.23% | 5,029,700 |
| 2026-09-04 | 4.42 | 4.54 | 4.36 | 4.44 | +0.91% | 4,106,100 |
| 2026-09-03 | 4.68 | 4.72 | 4.38 | 4.40 | -4.14% | 4,786,000 |
| 2026-09-02 | 4.50 | 4.72 | 4.49 | 4.59 | +3.03% | 4,725,400 |
| 2026-09-01 | 4.63 | 4.68 | 4.42 | 4.46 | -6.60% | 5,966,600 |
| 2026-08-31 | 4.74 | 4.80 | 4.61 | 4.77 | -0.83% | 6,985,900 |
| 2026-08-28 | 5.18 | 5.38 | 4.75 | 4.81 | -5.50% | 8,524,100 |
| 2026-08-27 | 5.03 | 5.15 | 4.95 | 5.09 | +1.60% | 8,334,800 |
| 2026-08-26 | 4.92 | 5.04 | 4.75 | 5.01 | +1.01% | 9,473,300 |
| 2026-08-25 | 4.76 | 4.99 | 4.68 | 4.96 | +4.75% | 7,139,603 |
| 2026-08-24 | 4.63 | 4.77 | 4.41 | 4.74 | -1.15% | 8,789,107 |
| 2026-08-21 | 4.10 | 5.00 | 4.10 | 4.79 | +20.65% | 20,846,800 |
| 2026-08-20 | 3.92 | 3.98 | 3.76 | 3.97 | +0.00% | 4,253,900 |
| 2026-08-19 | 3.93 | 3.98 | 3.76 | 3.97 | +1.28% | 7,232,400 |
| 2026-08-18 | 3.72 | 4.07 | 3.71 | 3.92 | +3.98% | 6,553,800 |
| 2026-08-17 | 4.05 | 4.08 | 3.65 | 3.77 | -5.99% | 10,095,700 |
| 2026-08-14 | 4.22 | 4.24 | 3.90 | 4.01 | -9.07% | 9,287,200 |
| 2026-08-13 | 4.42 | 4.53 | 4.35 | 4.41 | -1.34% | 4,278,500 |
| 2026-08-12 | 4.59 | 4.63 | 4.40 | 4.47 | -1.76% | 4,209,400 |
| 2026-08-11 | 4.38 | 4.56 | 4.33 | 4.55 | +2.71% | 3,374,500 |
| 2026-08-10 | 4.56 | 4.59 | 4.40 | 4.43 | -3.06% | 4,484,900 |
| 2026-08-07 | 4.45 | 4.74 | 4.32 | 4.57 | +10.92% | 11,868,000 |
| 2026-08-06 | 4.00 | 4.21 | 3.93 | 4.12 | +2.49% | 4,086,800 |
| 2026-08-05 | 4.03 | 4.14 | 3.92 | 4.02 | +1.77% | 4,589,400 |
| 2026-08-04 | 3.85 | 4.02 | 3.77 | 3.95 | +7.63% | 4,314,500 |
| 2026-08-03 | 3.55 | 3.69 | 3.48 | 3.67 | +3.09% | 3,314,400 |
| 2026-07-31 | 3.67 | 3.74 | 3.53 | 3.56 | -1.66% | 3,243,100 |
| 2026-07-30 | 3.54 | 3.67 | 3.50 | 3.62 | +4.93% | 3,864,600 |
| 2026-07-29 | 3.63 | 3.63 | 3.40 | 3.45 | -3.90% | 4,918,800 |
| 2026-07-28 | 3.69 | 3.69 | 3.44 | 3.59 | -5.03% | 4,717,500 |
| 2026-07-27 | 3.73 | 3.90 | 3.65 | 3.78 | +3.00% | 3,424,500 |
| 2026-07-24 | 3.83 | 3.83 | 3.65 | 3.67 | -3.67% | 4,158,000 |
| 2026-07-23 | 3.85 | 3.96 | 3.78 | 3.81 | -3.05% | 2,391,400 |
| 2026-07-22 | 4.00 | 4.06 | 3.89 | 3.93 | -2.24% | 2,605,100 |
| 2026-07-21 | 3.83 | 4.06 | 3.81 | 4.02 | +8.06% | 3,734,000 |
| 2026-07-20 | 3.78 | 3.80 | 3.63 | 3.72 | -0.53% | 3,545,900 |
| 2026-07-17 | 3.64 | 3.83 | 3.57 | 3.74 | -0.53% | 3,425,800 |
| 2026-07-16 | 3.98 | 4.00 | 3.71 | 3.76 | -8.52% | 6,566,900 |
| 2026-07-15 | 4.19 | 4.27 | 3.98 | 4.11 | -1.67% | 3,494,800 |
| 2026-07-14 | 4.08 | 4.25 | 4.04 | 4.18 | +4.76% | 3,019,300 |
| 2026-07-13 | 4.13 | 4.20 | 3.93 | 3.99 | -5.23% | 3,847,400 |
| 2026-07-10 | 4.17 | 4.29 | 4.07 | 4.21 | +1.45% | 3,174,500 |
| 2026-07-09 | 4.04 | 4.22 | 4.01 | 4.15 | +3.23% | 3,732,300 |
| 2026-07-08 | 3.94 | 4.06 | 3.84 | 4.02 | -0.50% | 6,242,300 |
| 2026-07-07 | 4.18 | 4.18 | 3.87 | 4.04 | -4.72% | 8,129,000 |
| 2026-07-06 | 4.24 | 4.35 | 4.21 | 4.24 | +0.24% | 3,450,800 |
| 2026-07-02 | 4.40 | 4.58 | 4.17 | 4.23 | -2.98% | 4,202,500 |
| 2026-07-01 | 4.36 | 4.54 | 4.34 | 4.36 | -1.58% | 3,610,900 |
| 2026-06-30 | 4.30 | 4.50 | 4.26 | 4.43 | +4.73% | 4,298,300 |
| 2026-06-29 | 4.26 | 4.35 | 4.11 | 4.23 | -0.47% | 4,535,300 |
| 2026-06-26 | 4.33 | 4.43 | 4.18 | 4.25 | -4.28% | 8,849,500 |
| 2026-06-25 | 4.60 | 4.68 | 4.39 | 4.44 | -2.63% | 3,931,300 |
| 2026-06-24 | 4.75 | 4.75 | 4.46 | 4.56 | -5.39% | 5,793,300 |
| 2026-06-23 | 4.83 | 5.04 | 4.79 | 4.82 | -2.63% | 4,212,900 |
| 2026-06-22 | 5.05 | 5.22 | 4.93 | 4.95 | -3.51% | 5,110,000 |
| 2026-06-18 | 5.16 | 5.22 | 5.00 | 5.13 | +0.39% | 3,896,400 |
| 2026-06-17 | 5.19 | 5.42 | 5.11 | 5.11 | -1.54% | 4,511,500 |
| 2026-06-16 | 5.34 | 5.43 | 5.18 | 5.19 | -2.81% | 4,807,300 |
| 2026-06-15 | 5.74 | 5.79 | 5.33 | 5.34 | -1.66% | 5,587,700 |
| 2026-06-12 | 5.16 | 5.82 | 5.14 | 5.43 | +5.85% | 10,124,200 |
| 2026-06-11 | 4.86 | 5.14 | 4.84 | 5.13 | +6.21% | 5,288,800 |
| 2026-06-10 | 4.93 | 5.05 | 4.80 | 4.83 | -3.59% | 6,428,500 |
| 2026-06-09 | 5.17 | 5.20 | 4.78 | 5.01 | -1.96% | 7,185,700 |
| 2026-06-08 | 5.29 | 5.30 | 5.07 | 5.11 | -0.20% | 4,423,400 |
| 2026-06-05 | 5.81 | 5.85 | 5.08 | 5.12 | -14.52% | 8,724,200 |
| 2026-06-04 | 6.06 | 6.17 | 5.85 | 5.99 | -2.12% | 5,688,100 |
| 2026-06-03 | 6.34 | 6.39 | 6.04 | 6.12 | -5.70% | 7,282,700 |
| 2026-06-02 | 6.36 | 6.64 | 6.25 | 6.49 | +2.04% | 5,750,000 |
| 2026-06-01 | 6.01 | 6.60 | 5.98 | 6.36 | +5.12% | 7,694,300 |
| 2026-05-29 | 6.18 | 6.24 | 5.85 | 6.05 | -1.79% | 6,431,900 |
| 2026-05-28 | 5.67 | 6.58 | 5.63 | 6.16 | +7.88% | 12,017,100 |
| 2026-05-27 | 5.54 | 5.78 | 5.42 | 5.71 | +1.42% | 4,949,500 |
| 2026-05-26 | 5.52 | 5.72 | 5.43 | 5.63 | +4.26% | 5,633,500 |
| 2026-05-22 | 5.30 | 5.61 | 5.29 | 5.40 | +2.66% | 5,855,600 |
| 2026-05-21 | 5.08 | 5.33 | 5.07 | 5.26 | +3.14% | 4,890,800 |
| 2026-05-20 | 5.10 | 5.14 | 4.93 | 5.10 | +1.80% | 4,708,200 |
| 2026-05-19 | 5.05 | 5.10 | 4.84 | 5.01 | -2.91% | 5,207,200 |
| 2026-05-18 | 5.42 | 5.46 | 5.04 | 5.16 | -4.80% | 6,252,500 |
| 2026-05-15 | 5.63 | 5.70 | 5.38 | 5.42 | -5.08% | 5,468,300 |
| 2026-05-14 | 5.65 | 5.84 | 5.30 | 5.71 | +1.24% | 6,589,900 |
| 2026-05-13 | 5.61 | 5.71 | 5.44 | 5.64 | +0.00% | 4,699,200 |
| 2026-05-12 | 5.72 | 5.82 | 5.35 | 5.64 | -4.57% | 6,725,100 |
| 2026-05-11 | 5.99 | 6.16 | 5.77 | 5.91 | +3.68% | 8,222,500 |
| 2026-05-08 | 5.76 | 5.87 | 5.61 | 5.70 | +0.00% | 5,162,600 |
| 2026-05-07 | 6.17 | 6.17 | 5.61 | 5.70 | -7.47% | 7,711,700 |
| 2026-05-06 | 5.36 | 6.22 | 5.26 | 6.16 | +17.56% | 12,978,400 |
| 2026-05-05 | 5.31 | 5.33 | 5.08 | 5.24 | +0.96% | 4,016,500 |
| 2026-05-04 | 5.33 | 5.42 | 5.13 | 5.19 | -3.89% | 5,357,000 |
| 2026-05-01 | 5.50 | 5.65 | 5.27 | 5.40 | +3.05% | 7,941,700 |
| 2026-04-30 | 5.01 | 5.30 | 4.99 | 5.24 | +6.50% | 4,149,900 |
| 2026-04-29 | 5.08 | 5.10 | 4.87 | 4.92 | -2.77% | 2,521,200 |
| 2026-04-28 | 5.09 | 5.25 | 4.93 | 5.06 | -2.69% | 2,687,600 |
| 2026-04-27 | 5.02 | 5.29 | 5.01 | 5.20 | +1.76% | 3,371,200 |
| 2026-04-24 | 5.32 | 5.34 | 5.04 | 5.11 | -2.48% | 3,303,400 |
| 2026-04-23 | 5.65 | 5.73 | 5.16 | 5.24 | -8.71% | 5,319,900 |
| 2026-04-22 | 5.55 | 5.83 | 5.50 | 5.74 | +7.49% | 5,877,800 |
| 2026-04-21 | 5.65 | 5.75 | 5.30 | 5.34 | -5.65% | 5,074,200 |
| 2026-04-20 | 5.25 | 5.73 | 5.23 | 5.66 | +6.39% | 5,604,200 |
| 2026-04-17 | 5.47 | 5.57 | 5.25 | 5.32 | +3.10% | 6,978,800 |
| 2026-04-16 | 5.42 | 5.43 | 5.12 | 5.16 | +0.78% | 5,229,800 |
| 2026-04-15 | 4.76 | 5.18 | 4.75 | 5.12 | +8.47% | 6,471,400 |
| 2026-04-14 | 4.71 | 4.81 | 4.67 | 4.72 | +2.16% | 3,425,800 |
| 2026-04-13 | 4.28 | 4.67 | 4.24 | 4.62 | +6.45% | 4,122,800 |
| 2026-04-10 | 4.45 | 4.54 | 4.30 | 4.34 | -1.81% | 3,562,600 |
| 2026-04-09 | 4.65 | 4.69 | 4.37 | 4.42 | -5.56% | 4,168,300 |
| 2026-04-08 | 4.86 | 4.88 | 4.59 | 4.68 | +6.12% | 4,964,300 |
| 2026-04-07 | 4.55 | 4.60 | 4.27 | 4.41 | -3.92% | 4,797,100 |
| 2026-04-06 | 4.59 | 4.65 | 4.50 | 4.59 | +0.00% | 3,411,000 |
| 2026-04-02 | 4.28 | 4.61 | 4.26 | 4.59 | +1.77% | 4,943,400 |
| 2026-04-01 | 4.79 | 4.89 | 4.48 | 4.51 | -3.43% | 6,033,900 |
| 2026-03-31 | 4.16 | 4.68 | 4.06 | 4.67 | +13.90% | 8,053,000 |
| 2026-03-30 | 4.26 | 4.30 | 3.93 | 4.10 | -3.98% | 9,251,400 |
| 2026-03-27 | 4.52 | 4.75 | 4.16 | 4.27 | -7.38% | 10,318,222 |
| 2026-03-26 | 4.45 | 4.66 | 4.40 | 4.61 | +0.44% | 7,759,318 |
| 2026-03-25 | 4.83 | 4.88 | 4.40 | 4.59 | -1.92% | 15,017,065 |
| 2026-03-24 | 4.97 | 5.04 | 4.60 | 4.68 | -7.51% | 10,901,630 |
| 2026-03-23 | 5.15 | 5.18 | 4.92 | 5.06 | +0.60% | 6,181,012 |
| 2026-03-20 | 5.44 | 5.50 | 4.89 | 5.03 | -8.71% | 9,843,373 |
| 2026-03-19 | 5.59 | 5.65 | 5.29 | 5.51 | -4.51% | 5,621,738 |
| 2026-03-18 | 5.95 | 6.03 | 5.74 | 5.77 | -4.94% | 4,478,765 |
| 2026-03-17 | 6.08 | 6.21 | 6.00 | 6.07 | -0.33% | 2,702,625 |
| 2026-03-16 | 6.04 | 6.18 | 5.86 | 6.09 | +2.01% | 3,453,369 |
| 2026-03-13 | 6.25 | 6.39 | 5.85 | 5.97 | -4.33% | 3,912,471 |
| 2026-03-12 | 6.35 | 6.39 | 6.11 | 6.24 | -2.80% | 2,250,318 |
| 2026-03-11 | 6.28 | 6.49 | 6.18 | 6.42 | +0.63% | 3,372,788 |
| 2026-03-10 | 6.26 | 6.54 | 6.21 | 6.38 | +1.75% | 4,541,747 |
| 2026-03-09 | 5.73 | 6.29 | 5.72 | 6.27 | +9.42% | 6,462,110 |
| 2026-03-06 | 5.81 | 5.99 | 5.54 | 5.73 | -3.86% | 5,543,698 |
| 2026-03-05 | 5.99 | 6.14 | 5.76 | 5.96 | -1.65% | 3,811,793 |
| 2026-03-04 | 6.15 | 6.25 | 6.06 | 6.06 | -0.98% | 3,016,465 |
| 2026-03-03 | 6.00 | 6.23 | 5.86 | 6.12 | -4.08% | 4,693,882 |
| 2026-03-02 | 6.07 | 6.46 | 5.99 | 6.38 | +1.75% | 5,061,706 |
| 2026-02-27 | 6.42 | 6.48 | 6.08 | 6.27 | -5.00% | 4,899,067 |
| 2026-02-26 | 6.32 | 6.67 | 6.28 | 6.60 | +3.29% | 3,890,882 |
| 2026-02-25 | 6.50 | 6.51 | 6.38 | 6.39 | +0.47% | 2,976,010 |
| 2026-02-24 | 5.97 | 6.43 | 5.86 | 6.36 | +4.78% | 4,101,931 |
| 2026-02-23 | 5.83 | 6.14 | 5.76 | 6.07 | +3.41% | 4,128,293 |
| 2026-02-20 | 5.94 | 6.10 | 5.79 | 5.87 | -2.81% | 4,169,253 |
| 2026-02-19 | 5.79 | 6.11 | 5.67 | 6.04 | +2.37% | 3,894,702 |
| 2026-02-18 | 5.85 | 6.07 | 5.78 | 5.90 | +1.20% | 4,333,284 |
| 2026-02-17 | 5.88 | 5.96 | 5.58 | 5.83 | -4.27% | 5,222,938 |
| 2026-02-13 | 6.20 | 6.34 | 6.00 | 6.09 | -1.46% | 4,742,884 |
| 2026-02-12 | 6.49 | 6.49 | 6.08 | 6.18 | -4.78% | 4,966,522 |
| 2026-02-11 | 6.56 | 6.61 | 6.14 | 6.49 | +1.41% | 4,976,693 |
| 2026-02-10 | 6.58 | 6.58 | 6.33 | 6.40 | -3.61% | 4,773,037 |
| 2026-02-09 | 6.45 | 6.67 | 6.13 | 6.64 | +3.59% | 6,286,687 |
| 2026-02-06 | 6.02 | 6.45 | 5.93 | 6.41 | +13.45% | 8,774,081 |
| 2026-02-05 | 6.28 | 6.42 | 5.63 | 5.65 | -13.48% | 12,268,587 |
| 2026-02-04 | 7.20 | 7.20 | 6.23 | 6.53 | -8.29% | 11,021,139 |
| 2026-02-03 | 6.91 | 7.18 | 6.65 | 7.12 | +7.47% | 9,049,328 |
| 2026-02-02 | 6.96 | 7.25 | 6.56 | 6.63 | +0.08% | 8,328,868 |
| 2026-01-30 | 7.21 | 7.44 | 6.60 | 6.62 | -11.85% | 12,049,095 |
| 2026-01-29 | 8.10 | 8.14 | 7.31 | 7.51 | -10.70% | 11,101,760 |
| 2026-01-28 | 8.13 | 8.57 | 7.94 | 8.41 | +4.47% | 11,463,721 |
| 2026-01-27 | 7.87 | 8.15 | 7.45 | 8.05 | +3.60% | 10,848,060 |
| 2026-01-26 | 9.74 | 9.75 | 7.53 | 7.77 | -17.69% | 27,978,449 |
| 2026-01-23 | 8.81 | 9.67 | 8.51 | 9.44 | +13.46% | 23,866,037 |
| 2026-01-22 | 9.07 | 10.05 | 8.29 | 8.32 | +1.84% | 35,534,627 |
| 2026-01-21 | 7.39 | 8.25 | 7.25 | 8.17 | +13.31% | 21,206,497 |
| 2026-01-20 | 7.05 | 7.56 | 7.00 | 7.21 | -0.41% | 6,891,384 |
| 2026-01-16 | 7.41 | 7.58 | 7.08 | 7.24 | -1.90% | 6,451,072 |
| 2026-01-15 | 7.65 | 7.72 | 7.34 | 7.38 | -5.63% | 7,545,984 |
| 2026-01-14 | 7.36 | 8.14 | 7.18 | 7.82 | +6.83% | 12,883,390 |
| 2026-01-13 | 7.56 | 7.64 | 7.25 | 7.32 | -2.14% | 5,808,700 |
| 2026-01-12 | 7.24 | 7.64 | 6.99 | 7.48 | +6.86% | 8,181,435 |
| 2026-01-09 | 7.30 | 7.33 | 6.89 | 7.00 | -3.05% | 6,075,582 |
| 2026-01-08 | 7.33 | 7.50 | 7.18 | 7.22 | -4.75% | 4,700,378 |
| 2026-01-07 | 7.16 | 7.81 | 7.12 | 7.58 | +4.99% | 7,911,707 |
| 2026-01-06 | 7.33 | 7.67 | 7.11 | 7.22 | +0.98% | 7,588,294 |
| 2026-01-05 | 7.00 | 7.38 | 6.91 | 7.15 | +5.46% | 8,307,472 |
| 2026-01-02 | 6.33 | 6.93 | 6.22 | 6.78 | +9.89% | 7,181,473 |
| 2025-12-31 | 6.11 | 6.32 | 6.10 | 6.17 | +0.33% | 4,673,119 |
| 2025-12-30 | 6.36 | 6.42 | 6.13 | 6.15 | -2.69% | 5,788,990 |
| 2025-12-29 | 6.67 | 6.84 | 6.31 | 6.32 | -7.33% | 6,804,071 |
| 2025-12-26 | 7.66 | 7.68 | 6.61 | 6.82 | -10.50% | 11,635,269 |
| 2025-12-24 | 7.25 | 7.75 | 6.90 | 7.62 | +4.24% | 6,924,139 |
| 2025-12-23 | 7.55 | 7.65 | 7.12 | 7.31 | -5.19% | 9,010,562 |
| 2025-12-22 | 8.02 | 8.14 | 7.66 | 7.71 | -2.28% | 7,444,654 |
| 2025-12-19 | 7.00 | 7.99 | 6.95 | 7.89 | +14.02% | 10,631,048 |
| 2025-12-18 | 6.89 | 7.14 | 6.79 | 6.92 | +1.91% | 7,379,421 |
| 2025-12-17 | 6.90 | 7.23 | 6.75 | 6.79 | -1.31% | 9,446,890 |
| 2025-12-16 | 6.45 | 6.91 | 6.37 | 6.88 | +6.17% | 6,192,129 |
| 2025-12-15 | 6.76 | 6.98 | 6.29 | 6.48 | -2.41% | 8,910,161 |
| 2025-12-12 | 7.29 | 7.35 | 6.63 | 6.64 | -9.91% | 6,312,740 |
| 2025-12-11 | 6.83 | 7.71 | 6.77 | 7.37 | +7.59% | 8,252,978 |
| 2025-12-10 | 7.70 | 7.70 | 6.83 | 6.85 | -11.50% | 7,928,524 |
| 2025-12-09 | 7.60 | 7.86 | 7.35 | 7.74 | -0.77% | 5,847,717 |
| 2025-12-08 | 7.61 | 8.14 | 7.59 | 7.80 | +2.77% | 9,863,591 |
| 2025-12-05 | 7.74 | 7.89 | 7.57 | 7.59 | -2.69% | 6,135,868 |
| 2025-12-04 | 7.43 | 8.08 | 7.30 | 7.80 | +1.04% | 10,816,788 |
| 2025-12-03 | 7.23 | 7.75 | 7.01 | 7.72 | +4.32% | 11,020,068 |
| 2025-12-02 | 6.77 | 7.64 | 6.72 | 7.40 | +17.74% | 23,049,760 |
| 2025-12-01 | 6.61 | 6.66 | 6.26 | 6.29 | -9.70% | 11,530,300 |
| 2025-11-28 | 6.56 | 7.07 | 6.28 | 6.96 | +19.38% | 17,733,538 |
| 2025-11-26 | 5.53 | 5.97 | 5.47 | 5.83 | +7.37% | 16,260,282 |
| 2025-11-25 | 5.32 | 5.44 | 5.03 | 5.43 | +1.69% | 4,461,081 |
| 2025-11-24 | 5.23 | 5.38 | 5.15 | 5.34 | +3.29% | 4,197,811 |
| 2025-11-21 | 5.18 | 5.22 | 4.87 | 5.17 | -0.77% | 5,792,363 |
| 2025-11-20 | 5.49 | 5.99 | 5.20 | 5.21 | -2.62% | 9,546,498 |
| 2025-11-19 | 5.76 | 5.87 | 5.34 | 5.35 | -1.29% | 14,352,595 |
| 2025-11-18 | 4.85 | 5.45 | 4.79 | 5.42 | +10.95% | 11,619,430 |
| 2025-11-17 | 5.07 | 5.07 | 4.75 | 4.88 | -3.84% | 5,825,015 |
| 2025-11-14 | 4.96 | 5.12 | 4.80 | 5.08 | -1.74% | 9,796,592 |
| 2025-11-13 | 5.65 | 5.67 | 5.14 | 5.17 | -8.33% | 7,080,003 |
| 2025-11-12 | 5.86 | 5.88 | 5.49 | 5.64 | -3.26% | 4,284,777 |
| 2025-11-11 | 5.82 | 5.89 | 5.61 | 5.83 | -1.35% | 4,969,265 |
| 2025-11-10 | 6.05 | 6.13 | 5.90 | 5.91 | +3.14% | 5,322,408 |
| 2025-11-07 | 5.31 | 5.75 | 5.29 | 5.73 | +3.62% | 8,499,583 |
| 2025-11-06 | 6.11 | 6.12 | 5.50 | 5.53 | -7.83% | 8,908,625 |
| 2025-11-05 | 6.02 | 6.11 | 5.88 | 6.00 | +0.17% | 5,285,564 |
| 2025-11-04 | 6.03 | 6.26 | 5.92 | 5.99 | -6.33% | 5,894,454 |
| 2025-11-03 | 7.05 | 7.05 | 6.26 | 6.39 | -9.55% | 8,004,884 |
| 2025-10-31 | 7.16 | 7.21 | 6.96 | 7.07 | -0.70% | 4,869,539 |
| 2025-10-30 | 7.05 | 7.29 | 6.79 | 7.12 | +3.49% | 7,029,331 |
| 2025-10-29 | 7.20 | 7.22 | 6.78 | 6.88 | -1.57% | 5,523,057 |
| 2025-10-28 | 6.85 | 7.02 | 6.71 | 6.99 | +1.60% | 5,964,886 |
| 2025-10-27 | 6.81 | 7.05 | 6.64 | 6.88 | -3.51% | 8,620,708 |
| 2025-10-24 | 7.35 | 7.54 | 7.11 | 7.13 | -0.28% | 5,267,178 |
| 2025-10-23 | 7.33 | 7.39 | 7.13 | 7.15 | -1.52% | 4,560,245 |
| 2025-10-22 | 7.42 | 7.80 | 6.97 | 7.26 | -7.04% | 13,034,521 |
| 2025-10-21 | 8.00 | 8.15 | 7.73 | 7.81 | -6.80% | 7,096,584 |
| 2025-10-20 | 8.42 | 8.59 | 7.92 | 8.38 | +2.32% | 6,698,854 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+52.67%). Worst month: Mar (-12.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is TMC the metals company Inc's (TMC) latest close?
2.58 on 2026-10-16, from the Closelook data lake's daily price record.
What is TMC's 52-week high and low?
10.05 high and 2.47 low over the trailing 52 weeks, as of 2026-10-16.
What is TMC the metals company Inc's strongest and weakest month historically?
Historically, TMC's strongest calendar month has been Apr (average +52.67%) and its weakest Mar (average -12.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.