TMC the metals company Inc. (TMC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -24.5%
- 3M
- -7.8%
- YTD
- -37.3%
- 1Y
- -40.8%
- 3Y
- +45.5%
- 5Y
- -14.7%
Loading 10-year price history...
TMC Historical Performance
TMC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -77.9%
- 2022 annual price return
- -60.7%
- 2023 annual price return
- +51.8%
- 2024 annual price return
- +4.7%
- 2025 annual price return
- +414.2%
- 2026 annual price return
- -7.5%
TMC Stock Price Trajectory (2021–2026)
As of June 28, 2026, TMC the metals company Inc. (TMC) trades at $4.25, representing a -40.8% return over the past year. The stock has delivered a -51.5% total return over five years (-14.7% 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 -72.4%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MP (+49.8% 1Y), NB (+66.1% 1Y), and PPTA (+65.6% 1Y), TMC has underperformed the peer group average. Compare TMC vs MP →
TMC Historical Price Data · from 2021
Rows 1–50 of 1,204| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.32 | 4.43 | 4.18 | 4.25 | 0 | -4.28% |
| 2026-06-25 | 4.60 | 4.68 | 4.39 | 4.44 | 3.92M | -2.63% |
| 2026-06-24 | 4.75 | 4.75 | 4.46 | 4.56 | 5.51M | -5.39% |
| 2026-06-23 | 4.86 | 5.04 | 4.79 | 4.82 | 4.13M | -2.63% |
| 2026-06-22 | 5.05 | 5.22 | 4.93 | 4.95 | 4.92M | -3.51% |
| 2026-06-18 | 5.16 | 5.22 | 5.00 | 5.13 | 3.80M | +0.39% |
| 2026-06-17 | 5.19 | 5.42 | 5.11 | 5.11 | 4.39M | -1.54% |
| 2026-06-16 | 5.34 | 5.43 | 5.18 | 5.19 | 4.75M | -2.81% |
| 2026-06-15 | 5.75 | 5.79 | 5.33 | 5.34 | 5.46M | -1.66% |
| 2026-06-12 | 5.16 | 5.82 | 5.14 | 5.43 | 10.01M | +5.85% |
| 2026-06-11 | 4.87 | 5.14 | 4.84 | 5.13 | 5.17M | +6.21% |
| 2026-06-10 | 4.94 | 5.05 | 4.80 | 4.83 | 6.32M | -3.59% |
| 2026-06-09 | 5.17 | 5.20 | 4.78 | 5.01 | 7.10M | -1.96% |
| 2026-06-08 | 5.29 | 5.30 | 5.07 | 5.11 | 4.38M | -0.20% |
| 2026-06-05 | 5.80 | 5.85 | 5.08 | 5.12 | 8.58M | -14.52% |
| 2026-06-04 | 6.06 | 6.17 | 5.85 | 5.99 | 5.66M | -2.12% |
| 2026-06-03 | 6.29 | 6.39 | 6.04 | 6.12 | 7.18M | -5.70% |
| 2026-06-02 | 6.36 | 6.64 | 6.25 | 6.49 | 5.18M | +2.04% |
| 2026-06-01 | 6.03 | 6.60 | 5.98 | 6.36 | 7.62M | +5.12% |
| 2026-05-29 | 6.18 | 6.24 | 5.85 | 6.05 | 6.12M | -1.79% |
| 2026-05-28 | 5.68 | 6.58 | 5.64 | 6.16 | 11.93M | +7.88% |
| 2026-05-27 | 5.54 | 5.78 | 5.42 | 5.71 | 4.74M | +1.42% |
| 2026-05-26 | 5.52 | 5.72 | 5.43 | 5.63 | 5.53M | +4.26% |
| 2026-05-22 | 5.30 | 5.41 | 5.29 | 5.40 | 5.51M | +2.66% |
| 2026-05-21 | 5.08 | 5.34 | 5.07 | 5.26 | 4.69M | +3.14% |
| 2026-05-20 | 5.10 | 5.14 | 4.93 | 5.10 | 4.61M | +1.80% |
| 2026-05-19 | 5.04 | 5.10 | 4.84 | 5.01 | 5.14M | -2.91% |
| 2026-05-18 | 5.42 | 5.46 | 5.04 | 5.16 | 6.16M | -4.80% |
| 2026-05-15 | 5.64 | 5.70 | 5.38 | 5.42 | 5.40M | -5.08% |
| 2026-05-14 | 5.65 | 5.84 | 5.30 | 5.71 | 6.42M | +1.42% |
| 2026-05-13 | 5.58 | 5.71 | 5.44 | 5.63 | 4.52M | -0.18% |
| 2026-05-12 | 5.75 | 5.82 | 5.35 | 5.64 | 6.58M | -4.57% |
| 2026-05-11 | 5.99 | 6.16 | 5.77 | 5.91 | 8.04M | +3.68% |
| 2026-05-08 | 5.84 | 5.87 | 5.61 | 5.70 | 5.09M | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TMC — Frequently Asked Questions
Quick answers to the most common questions about buying TMC stock.
How has TMC stock performed recently?
TMC declined -40.8% over the past year, below its 5-year annualized CAGR of -14.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -40.8% places the stock further from 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.