TMC the metals company Inc.
TMCNASDAQBasic Materials● Active
$5.11
$-0.01(-0.20%)
Market Cap$2.2B
P/E Ratio—
52W High$11.35
52W Low$3.93
TMC the metals company Inc. (TMC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
tmc · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$15.39
Sep 13, 2021
-66.9% from here
5-Year Low5Y
$0.5110
Dec 23, 2022
+897.1% from low
IPO Priceadj.
$9.41
Sep 10, 2021
-45.9% since IPO
1 Year Ago
$4.37
Jun 9, 2025
+16.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.29 | $5.30 | $5.09 | $5.15 | $5.15 | 3.0M | -2.67% |
| Jun 5, 2026 | $5.81 | $5.85 | $5.08 | $5.12 | $5.12 | 8.7M | -11.88% |
| Jun 4, 2026 | $6.06 | $6.18 | $5.85 | $5.99 | $5.99 | 5.7M | -1.16% |
| Jun 3, 2026 | $6.35 | $6.39 | $6.04 | $6.12 | $6.12 | 7.3M | -3.62% |
| Jun 2, 2026 | $6.36 | $6.64 | $6.25 | $6.49 | $6.49 | 5.8M | +2.04% |
| Jun 1, 2026 | $6.02 | $6.60 | $5.98 | $6.36 | $6.36 | 7.7M | +5.65% |
| May 29, 2026 | $6.19 | $6.24 | $5.85 | $6.05 | $6.05 | 6.4M | -2.26% |
| May 28, 2026 | $5.67 | $6.59 | $5.62 | $6.16 | $6.16 | 12.0M | +8.64% |
| May 27, 2026 | $5.54 | $5.78 | $5.42 | $5.71 | $5.71 | 4.9M | +3.07% |
| May 26, 2026 | $5.52 | $5.73 | $5.43 | $5.63 | $5.63 | 5.6M | +1.99% |
| May 22, 2026 | $5.30 | $5.61 | $5.29 | $5.40 | $5.40 | 5.9M | +1.89% |
| May 21, 2026 | $5.08 | $5.34 | $5.07 | $5.26 | $5.26 | 4.9M | +3.54% |
| May 20, 2026 | $5.10 | $5.14 | $4.93 | $5.10 | $5.10 | 4.7M | +0.00% |
| May 19, 2026 | $5.05 | $5.10 | $4.84 | $5.01 | $5.01 | 5.2M | -0.79% |
| May 18, 2026 | $5.42 | $5.46 | $5.04 | $5.16 | $5.16 | 6.3M | -4.80% |
| May 15, 2026 | $5.63 | $5.70 | $5.38 | $5.42 | $5.42 | 5.5M | -3.73% |
| May 14, 2026 | $5.65 | $5.84 | $5.31 | $5.71 | $5.71 | 6.6M | +1.06% |
| May 13, 2026 | $5.61 | $5.71 | $5.44 | $5.64 | $5.64 | 4.7M | +0.53% |
| May 12, 2026 | $5.72 | $5.82 | $5.35 | $5.64 | $5.64 | 6.7M | -1.40% |
| May 11, 2026 | $5.99 | $6.16 | $5.77 | $5.91 | $5.91 | 8.2M | -1.34% |
Showing 1–20 of 1,190 records
Annual Stock Price Performance · TMC
Jan 1 → Dec 31 · 6 years2026-18.7%$6.33 → $5.15
-18.7%
2025+441.2%$1.14 → $6.17
+441.2%
2024+1.8%$1.10 → $1.12
+1.8%
2023+37.5%$0.80 → $1.10
+37.5%
2022-63.7%$2.12 → $0.77
-63.7%
2021-81.2%$11.05 → $2.08
-81.2%
Best Year2025 · +441.2%
Worst Year2021 · -81.2%
Positive Years3 / 6
Avg Annual Return+52.8%
6Y Total Return-53.4%
6Y CAGR~-12.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in TMC?
If you invested $1,000 in TMC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$541
Total Return-45.9%
CAGR~-11.5% / yr
Profit$-459
Based on Sep 10, 2021 · $9.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
TMC the metals company Inc. (TMC) is classified under Basic Materials and trades on NASDAQ. The quote snapshot on this page shows a last price of $5.10. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TMC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TMC historical stock pricesFMP EOD datasplit-adjusted OHLCV