Free Trial

TMC the metals (TMC) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free TMC Stock Alerts
$1.47
-0.01 (-0.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TMC the metals Stock Price Performance

5 Day
Performance
-4.55%
1 Month
Performance
-1.34%
3 Month
Performance
+8.09%
6 Month
Performance
+24.58%
Year-To-Date
Performance
+33.64%
1 Year
Performance
+120.89%
Receive TMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TMC the metals and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

TMC Stock Chart for Sunday, June, 2, 2024

TMC Chart by TradingView

TMC the metals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.48$1.47
-0.68%		$1.55$1.441.53 million shs$471.15 million
05/30/2024$1.51$1.48
-1.99%		$1.54$1.461.69 million shs$474.36 million
05/29/2024$1.54$1.51
-1.95%		$1.60$1.491.33 million shs$483.97 million
05/28/2024$1.55$1.54
-0.65%		$1.59$1.50724,665 shs$493.59 million
05/27/2024$1.55$1.55$1.59$1.521.18 million shs$496.79 million
05/24/2024$1.52$1.55
+1.97%		$1.59$1.521.18 million shs$496.79 million
05/23/2024$1.45$1.52
+4.83%		$1.54$1.421.82 million shs$487.18 million
05/22/2024$1.42$1.45
+2.11%		$1.45$1.361.53 million shs$464.74 million
05/21/2024$1.43$1.42
-0.70%		$1.45$1.38683,725 shs$455.12 million
05/20/2024$1.38$1.43
+3.62%		$1.43$1.38887,828 shs$458.33 million
05/17/2024$1.40$1.38
-1.43%		$1.44$1.381.07 million shs$439.19 million
05/16/2024$1.48$1.40
-5.41%		$1.50$1.401.49 million shs$445.55 million
05/15/2024$1.46$1.48
+1.37%		$1.54$1.431.65 million shs$471.01 million
05/14/2024$1.52$1.46
-3.95%		$1.52$1.431.98 million shs$464.65 million
05/13/2024$1.46$1.52
+4.11%		$1.52$1.471.41 million shs$483.74 million
05/10/2024$1.53$1.46
-4.26%		$1.58$1.461.28 million shs$464.65 million
05/09/2024$1.46$1.53
+4.81%		$1.54$1.451.46 million shs$485.33 million
05/08/2024$1.52$1.46
-4.28%		$1.49$1.441.63 million shs$463.05 million
05/07/2024$1.57$1.52
-3.18%		$1.57$1.50745,547 shs$483.74 million
05/06/2024$1.50$1.57
+4.67%		$1.57$1.511.16 million shs$477.38 million
05/03/2024$1.49$1.50
+0.67%		$1.53$1.48548,972 shs$477.38 million
05/02/2024$1.51$1.49
-1.32%		$1.56$1.471.29 million shs$474.19 million
05/01/2024$1.52$1.51
-0.66%		$1.55$1.481.26 million shs$480.56 million
04/30/2024$1.63$1.52
-6.75%		$1.60$1.511.41 million shs$483.74 million
04/29/2024$1.57$1.63
+3.82%		$1.63$1.551.22 million shs$518.75 million
04/26/2024$1.62$1.57
-3.09%		$1.66$1.551.45 million shs$499.65 million
04/25/2024$1.60$1.62
+1.25%		$1.62$1.56557,747 shs$515.57 million
04/24/2024$1.66$1.60
-3.61%		$1.69$1.581.00 million shs$509.20 million
04/23/2024$1.64$1.66
+1.22%		$1.72$1.611.33 million shs$528.30 million
04/22/2024$1.61$1.64
+1.86%		$1.64$1.551.20 million shs$521.93 million
04/19/2024$1.69$1.61
-4.73%		$1.67$1.601.25 million shs$512.38 million
04/18/2024$1.66$1.69
+1.81%		$1.75$1.611.15 million shs$537.84 million
04/17/2024$1.72$1.66
-3.49%		$1.75$1.631.05 million shs$528.30 million
04/16/2024$1.73$1.72
-0.58%		$1.76$1.621.02 million shs$547.39 million
04/15/2024$1.81$1.73
-4.42%		$1.82$1.672.14 million shs$550.57 million
04/12/2024$1.86$1.81
-2.69%		$1.96$1.741.80 million shs$576.03 million
04/11/2024$1.87$1.86
-0.53%		$2.01$1.802.07 million shs$591.95 million
04/10/2024$1.71$1.87
+9.36%		$1.95$1.696.47 million shs$595.13 million
04/09/2024$1.68$1.71
+1.79%		$1.74$1.66763,907 shs$544.21 million
04/08/2024$1.69$1.68
-0.59%		$1.71$1.63700,026 shs$534.66 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$1.69$1.69$1.71$1.62987,663 shs$537.84 million
04/04/2024$1.74$1.69
-2.87%		$1.80$1.671.83 million shs$537.84 million
04/03/2024$1.58$1.74
+10.13%		$1.76$1.572.89 million shs$553.76 million
04/02/2024$1.44$1.58
+9.72%		$1.76$1.489.06 million shs$502.84 million
04/01/2024$1.43$1.44
+0.70%		$1.51$1.391.21 million shs$458.28 million
03/29/2024$1.43$1.43$1.49$1.312.33 million shs$436.38 million
03/28/2024$1.34$1.43
+6.72%		$1.49$1.312.33 million shs$436.38 million
03/27/2024$1.35$1.34
-0.37%		$1.40$1.291.68 million shs$408.91 million
03/26/2024$1.55$1.35
-13.23%		$1.57$1.296.70 million shs$410.44 million
03/25/2024$1.63$1.55
-4.91%		$1.67$1.542.70 million shs$473.00 million
03/22/2024$1.76$1.63
-7.39%		$1.68$1.583.15 million shs$497.41 million
03/21/2024$1.70$1.76
+3.53%		$1.85$1.701.93 million shs$537.08 million
03/20/2024$1.67$1.70
+1.80%		$1.74$1.631.25 million shs$518.77 million
03/19/2024$1.74$1.67
-4.02%		$1.72$1.611.45 million shs$509.62 million
03/18/2024$1.67$1.74
+4.19%		$1.80$1.671.70 million shs$530.98 million
03/15/2024$1.71$1.67
-2.34%		$1.80$1.661.39 million shs$509.62 million
03/14/2024$1.83$1.71
-6.56%		$1.95$1.673.18 million shs$521.83 million
03/13/2024$1.75$1.83
+4.57%		$2.07$1.716.27 million shs$558.44 million
03/12/2024$1.55$1.75
+12.90%		$2.00$1.509.49 million shs$534.03 million
03/11/2024$1.62$1.55
-4.32%		$1.70$1.551.95 million shs$473.00 million
03/08/2024$1.57$1.62
+3.18%		$1.63$1.541.78 million shs$494.36 million
03/07/2024$1.43$1.57
+9.79%		$1.58$1.432.15 million shs$479.10 million
03/06/2024$1.43$1.43$1.55$1.381.53 million shs$436.38 million
03/05/2024$1.41$1.43
+1.42%		$1.50$1.381.71 million shs$436.38 million
03/04/2024$1.36$1.41
+3.68%		$1.43$1.321.24 million shs$430.28 million
03/01/2024$1.45$1.36
-6.21%		$1.48$1.361.37 million shs$415.02 million

Related Companies:
This page (NASDAQ:TMC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders