TMC the metals company Inc. (TMC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
TMC Historical Performance
Short-Term Returns
TMC Stock Price Trajectory (2021–2026)
As of May 8, 2026, TMC the metals company Inc. (TMC) trades at $5.70, representing a +95.9% return over the past year. The stock has delivered a -39.4% total return over five years (-9.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.39 on September 13, 2021. From this peak, TMC has corrected -63.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MP (+192.7% 1Y), NB (+147.5% 1Y), and PPTA (+93.6% 1Y), TMC has underperformed the peer group average. Compare TMC vs MP →
TMC Historical Price Data (2025–2026)
Showing 30 of 1,170 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.16 | 6.16 | 5.61 | 5.70 | 7.60M | -7.47% |
| 2026-05-06 | 5.37 | 6.22 | 5.26 | 6.16 | 12.66M | +17.56% |
| 2026-05-05 | 5.31 | 5.33 | 5.08 | 5.24 | 3.89M | +0.96% |
| 2026-05-04 | 5.33 | 5.42 | 5.13 | 5.19 | 5.22M | -3.89% |
| 2026-05-01 | 5.50 | 5.65 | 5.27 | 5.40 | 7.52M | +3.05% |
| 2026-04-30 | 5.00 | 5.30 | 4.99 | 5.24 | 4.12M | +6.50% |
| 2026-04-29 | 5.08 | 5.10 | 4.87 | 4.92 | 2.49M | -2.77% |
| 2026-04-28 | 5.09 | 5.25 | 4.93 | 5.06 | 2.66M | -2.69% |
| 2026-04-27 | 5.03 | 5.29 | 5.01 | 5.20 | 3.33M | +1.76% |
| 2026-04-24 | 5.32 | 5.32 | 5.04 | 5.11 | 3.13M | -2.48% |
| 2026-04-23 | 5.65 | 5.73 | 5.16 | 5.24 | 5.26M | -8.71% |
| 2026-04-22 | 5.58 | 5.83 | 5.50 | 5.74 | 5.85M | +7.49% |
| 2026-04-21 | 5.65 | 5.75 | 5.30 | 5.34 | 4.96M | -5.65% |
| 2026-04-20 | 5.25 | 5.73 | 5.23 | 5.66 | 5.49M | +6.59% |
| 2026-04-17 | 5.47 | 5.57 | 5.25 | 5.31 | 6.94M | +2.91% |
| 2026-04-16 | 5.41 | 5.43 | 5.12 | 5.16 | 5.19M | +0.78% |
| 2026-04-15 | 4.76 | 5.18 | 4.75 | 5.12 | 6.29M | +8.47% |
| 2026-04-14 | 4.75 | 4.81 | 4.67 | 4.72 | 3.02M | +2.16% |
| 2026-04-13 | 4.29 | 4.67 | 4.24 | 4.62 | 4.05M | +6.45% |
| 2026-04-10 | 4.45 | 4.54 | 4.30 | 4.34 | 3.51M | -1.81% |
| 2026-04-09 | 4.65 | 4.69 | 4.37 | 4.42 | 4.14M | -5.56% |
| 2026-04-08 | 4.86 | 4.88 | 4.59 | 4.68 | 4.92M | +6.12% |
| 2026-04-07 | 4.55 | 4.60 | 4.27 | 4.41 | 4.56M | -3.92% |
| 2026-04-06 | 4.59 | 4.65 | 4.50 | 4.59 | 3.38M | 0.00% |
| 2026-04-02 | 4.28 | 4.61 | 4.26 | 4.59 | 4.92M | +1.77% |
| 2026-04-01 | 4.77 | 4.89 | 4.48 | 4.51 | 5.92M | -3.43% |
| 2026-03-31 | 4.16 | 4.68 | 4.06 | 4.67 | 7.80M | +13.90% |
| 2026-03-30 | 4.28 | 4.30 | 3.93 | 4.10 | 9.12M | -3.98% |
| 2026-03-27 | 4.52 | 4.75 | 4.16 | 4.27 | 9.99M | -7.38% |
| 2026-03-26 | 4.45 | 4.66 | 4.40 | 4.61 | 7.64M | +0.44% |
See TMC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TMC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TMC vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonTMC — Frequently Asked Questions
Quick answers to the most common questions about buying TMC stock.
How has TMC stock performed recently?
TMC returned +95.9% over the past year, beating its 5-year annualized CAGR of -9.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TMC's all-time high price?
TMC the metals company Inc. reached $15.39 on 2021-09-13. The 52-week high is $11.35. Current 1-year return of +95.9% places the stock closer to historical peaks.
Where can I download TMC historical price data?
This page provides TMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.