Nasdaq · TMC · stock
TMC the metals Co Inc. (TMC) stock price history
Every Nasdaq trading session of TMC the metals Co Inc. from Sep 10, 2021 to Sep 28, 2026: 1,267 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMC adjusted close, 2021 to 2026
- $12.45
- All time high, 2021
- $11.35
- 52 week high, $3.40 low
- 1,267
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMC key facts
- TMC the metals Co Inc. (TMC) closed at $3.86 on Sep 28, 2026 on Nasdaq.
- TMC's all time high close is $12.45, set on Sep 13, 2021; its all time low close is $0.5500 on Dec 23, 2022.
- TMC's 52 week range is $3.40 to $11.35.
- TMC returned -39.3% over the year to Sep 28, 2026 and -26.2% over five years.
- Since Sep 10, 2021 TMC returned -59%, -16.2% a year compounded.
- TMC's deepest drawdown was -95.6% from Sep 13, 2021 to Dec 23, 2022.
- DataCedar holds 1,267 daily sessions of TMC history from Sep 10, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMC price chart, 2021 to 2026
TMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.8% |
| 3 months | -9.2% |
| 6 months | -9.6% |
| Year to date | -37.2% |
| 1 year | -39.3% |
| 3 years | +282.2% |
| 5 years | -26.2% |
| 10 years | n/a |
| Since Sep 10, 2021 | -59.0% |
| Compound annual growth, 5.0 years | -16.2% |
TMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.45 on Sep 13, 2021
- All time low close
- $0.5500 on Dec 23, 2022
- 52 week high
- $11.35 on Oct 13, 2025
- 52 week low
- $3.40 on Jul 29, 2026
- Deepest drawdown
- -95.6% from Sep 13, 2021 to Dec 23, 2022, not yet recovered
- Best single session
- +45.1% on Apr 14, 2025
- Worst single session
- -24.9% on Sep 22, 2021
- Volatility, 1 year annualised
- 94.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +451%
- Worst calendar year
- 2022, -63%
TMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.33 | $10.05 | $3.40 | $3.86 | -37.4% | 1.2B | 185 |
| 2025 | $1.14 | $11.35 | $1.02 | $6.17 | +450.9% | 2.2B | 250 |
| 2024 | $1.10 | $2.07 | $0.7210 | $1.12 | +1.8% | 347.6M | 252 |
| 2023 | $0.8000 | $3.20 | $0.6500 | $1.10 | +42.9% | 490.5M | 250 |
| 2022 | $2.12 | $3.34 | $0.5110 | $0.7700 | -63.0% | 691M | 251 |
| 2021 | $11.05 | $15.39 | $1.66 | $2.08 | n/a | 472.6M | 79 |
TMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.86 | -19.1% |
| August 2026 | $4.77 | +34.0% |
| July 2026 | $3.56 | -19.6% |
| June 2026 | $4.43 | -26.8% |
| May 2026 | $6.05 | +15.5% |
| April 2026 | $5.24 | +12.2% |
| March 2026 | $4.67 | -25.5% |
| February 2026 | $6.27 | -5.3% |
| January 2026 | $6.62 | +7.3% |
| December 2025 | $6.17 | -11.4% |
| November 2025 | $6.96 | -1.6% |
| October 2025 | $7.07 | +11.0% |
About the TMC data
Daily bars. 1,267 sessions from Sep 10, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TMC share price history
