Other US listings · TMCWW · stock
TMC the metals Co Inc. (TMCWW) stock price history
Every Other US listings trading session of TMC the metals Co Inc. from Sep 14, 2021 to Sep 9, 2026: 1,252 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 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.
TMCWW adjusted close, 2021 to 2026
- $3.10
- All time high, 2025
- $3.84
- 52 week high, $0.0008 low
- 1,252
- Daily sessions since 2021
Last updated Sep 9, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMCWW key facts
- TMC the metals Co Inc. (TMCWW) closed at $0.0011 on Sep 9, 2026 on Other US listings.
- TMCWW's all time high close is $3.10, set on Oct 13, 2025; its all time low close is $0.0011 on Sep 9, 2026.
- TMCWW's 52 week range is $0.0008 to $3.84.
- TMCWW returned -99.9% over the year to Sep 9, 2026.
- Since Sep 14, 2021 TMCWW returned -100%, -78.0% a year compounded.
- TMCWW's deepest drawdown was -100.0% from Oct 13, 2025 to Sep 9, 2026.
- DataCedar holds 1,252 daily sessions of TMCWW history from Sep 14, 2021 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
TMCWW price chart, 2021 to 2026
TMCWW returns
Price return from the last close on or before the window start to Sep 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -98.6% |
| 3 months | -99.5% |
| 6 months | -99.9% |
| Year to date | -99.9% |
| 1 year | -99.9% |
| 3 years | -99.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 14, 2021 | -99.9% |
| Compound annual growth, 5.0 years | -78.0% |
TMCWW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.10 on Oct 13, 2025
- All time low close
- $0.0011 on Sep 9, 2026
- 52 week high
- $3.84 on Oct 14, 2025
- 52 week low
- $0.0008 on Sep 9, 2026
- Deepest drawdown
- -100.0% from Oct 13, 2025 to Sep 9, 2026, not yet recovered
- Best single session
- +175.9% on Aug 7, 2026
- Worst single session
- -68.6% on Aug 14, 2026
- Volatility, 1 year annualised
- 294.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +1,073%
- Worst calendar year
- 2022, -70%
TMCWW 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 14, 2021; 2026 runs to Sep 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.42 | $2.34 | $0.0008 | $0.0011 | -99.9% | 44.3M | 172 |
| 2025 | $0.1060 | $3.84 | $0.0910 | $1.29 | +1,073% | 127.8M | 250 |
| 2024 | $0.1300 | $0.3200 | $0.0390 | $0.1100 | -13.4% | 16.4M | 252 |
| 2023 | $0.0900 | $0.5540 | $0.0500 | $0.1270 | +58.8% | 16.9M | 250 |
| 2022 | $0.2700 | $0.7400 | $0.0400 | $0.0800 | -70.4% | 9.8M | 251 |
| 2021 | $2.00 | $2.56 | $0.2110 | $0.2700 | n/a | 11.5M | 77 |
TMCWW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0011 | -84.3% |
| August 2026 | $0.0070 | -75.0% |
| July 2026 | $0.0280 | -81.3% |
| June 2026 | $0.1500 | -56.4% |
| May 2026 | $0.3440 | +20.7% |
| April 2026 | $0.2850 | -12.3% |
| March 2026 | $0.3250 | -63.7% |
| February 2026 | $0.8950 | -26.0% |
| January 2026 | $1.21 | -6.2% |
| December 2025 | $1.29 | -11.6% |
| November 2025 | $1.46 | -7.6% |
| October 2025 | $1.58 | +50.5% |
About the TMCWW data
Daily bars. 1,252 sessions from Sep 14, 2021 to Sep 9, 2026, one row per Other US listings 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 16, 2026 forward, most recent session Sep 9, 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 Other US listings 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 14, 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/TMCWW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TMCWW share price history
