TMC the metals company Inc.
TMCNASDAQBasic Materials● Active
$5.15
+$0.03(+0.49%)
Market Cap$2.2B
P/E Ratio—
52W High$11.35
52W Low$3.93
TMC the metals company Inc.（TMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.39
Sep 13, 2021
-66.6% from here
5-Year Low5Y
$0.5110
Dec 23, 2022
+906.8% from low
IPO Priceadj.
$9.41
Sep 10, 2021
-45.3% since IPO
1 Year Ago
$4.37
Jun 9, 2025
+17.7% 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 | $5.17 | $5.17 | 2.6M | -2.22% |
| 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 years2026-18.3%$6.33 → $5.17
-18.3%
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+52.9%
6Y Total Return-53.2%
6Y CAGR~-11.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat 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$547
Total Return-45.3%
CAGR~-11.4% / yr
Profit$-453
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.
关于价格历史与 OHLCV 数据
TMC the metals company Inc.（TMC）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMC 历史股价FMP 日线复权 OHLCV