Stock listing
NASDAQ:TMC TMC the metals company Inc. Stock
Home listing (NASDAQ) of TMC the metals company Inc.
Follow TMC the metals company Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:TMC
$2.33 USD -0.27 (-10.4%)
Close on Nov 2, 2026
- Day range
- $2.32 – $2.70 USDNov 2, 2026
- Volume
- 3.97M sharesNov 2, 2026
- Market cap
- $1.03B USDAt the close on Nov 2, 2026 · price × 441.1M shares outstanding
- 52-week range
- $2.32 – $10.05 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $21.63M USDMedian day 4.58M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TMC · Home | $2.33 USD | -0.27 (-10.4%) | 3,971,064 | $2.66 | $2.695 | $2.32 | $2.60 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:TMC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.33 | -0.27 | -10.4% | $2.66 | $2.695 | $2.32 | 3,971,064 | |
| $2.60 | -0.24 | -8.5% | $2.68 | $2.715 | $2.52 | 3,542,169 | |
| $2.84 | +0.04 | +1.4% | $2.73 | $2.97 | $2.71 | 5,231,683 | |
| $2.80 | +0.05 | +1.8% | $2.77 | $2.81 | $2.612 | 4,108,094 | |
| $2.75 | +0.36 | +15.1% | $2.445 | $2.77 | $2.43 | 4,323,113 | |
| $2.39 | -0.04 | -1.6% | $2.44 | $2.45 | $2.34 | 3,028,525 | |
| $2.43 | -0.04 | -1.6% | $2.47 | $2.479 | $2.39 | 3,397,500 | |
| $2.47 | -0.18 | -6.8% | $2.555 | $2.615 | $2.41 | 4,188,600 | |
| $2.65 | +0.03 | +1.1% | $2.65 | $2.79 | $2.63 | 4,764,100 | |
| $2.62 | 0.00 | 0.0% | $2.585 | $2.685 | $2.53 | 3,266,400 | |
| $2.62 | +0.04 | +1.6% | $2.66 | $2.66 | $2.54 | 3,597,600 | |
| $2.58 | -0.09 | -3.4% | $2.70 | $2.72 | $2.54 | 3,730,800 | |
| $2.67 | +0.04 | +1.5% | $2.56 | $2.68 | $2.47 | 9,497,500 | |
| $2.63 | -0.185 | -6.6% | $2.73 | $2.77 | $2.56 | 6,758,300 | |
| $2.815 | -0.065 | -2.3% | $2.835 | $2.87 | $2.72 | 7,664,200 | |
| $2.88 | -0.475 | -14.2% | $3.33 | $3.33 | $2.87 | 13,351,800 | |
| $3.355 | -0.075 | -2.2% | $3.50 | $3.50 | $3.32 | 4,238,600 | |
| $3.43 | -0.09 | -2.6% | $3.50 | $3.51 | $3.31 | 5,459,700 | |
| $3.52 | -0.18 | -4.9% | $3.63 | $3.64 | $3.52 | 4,413,500 | |
| $3.70 | -0.07 | -1.9% | $3.82 | $3.825 | $3.67 | 3,847,300 | |
| $3.77 | -0.02 | -0.5% | $3.80 | $3.83 | $3.71 | 3,432,100 | |
| $3.79 | +0.03 | +0.8% | $3.86 | $3.88 | $3.74 | 3,674,100 | |
| $3.76 | -0.08 | -2.1% | $3.82 | $3.86 | $3.70 | 3,977,900 | |
| $3.84 | +0.10 | +2.7% | $3.83 | $4.13 | $3.823 | 6,044,800 | |
| $3.74 | -0.12 | -3.1% | $3.97 | $3.98 | $3.72 | 4,922,700 | |
| $3.86 | -0.07 | -1.8% | $3.865 | $3.92 | $3.775 | 3,229,000 | |
| $3.93 | -0.07 | -1.7% | $3.99 | $4.08 | $3.93 | 2,531,600 | |
| $4.00 | -0.065 | -1.6% | $4.00 | $4.10 | $3.98 | 3,647,800 | |
| $4.065 | -0.345 | -7.8% | $4.30 | $4.33 | $4.04 | 4,582,100 | |
| $4.41 | +0.27 | +6.5% | $4.16 | $4.48 | $4.05 | 5,185,800 | |
| $4.14 | +0.36 | +9.5% | $3.94 | $4.195 | $3.895 | 6,516,500 | |
| $3.78 | +0.04 | +1.1% | $3.76 | $3.82 | $3.655 | 4,175,900 | |
| $3.74 | +0.11 | +3.0% | $3.74 | $3.83 | $3.72 | 3,687,500 | |
| $3.63 | -0.12 | -3.2% | $3.888 | $3.89 | $3.55 | 5,497,700 | |
| $3.75 | -0.08 | -2.1% | $3.81 | $3.85 | $3.70 | 6,096,300 | |
| $3.83 | -0.105 | -2.7% | $3.85 | $3.93 | $3.805 | 4,623,200 | |
| $3.935 | -0.075 | -1.9% | $4.02 | $4.095 | $3.93 | 3,533,600 | |
| $4.01 | -0.27 | -6.3% | $4.17 | $4.186 | $4.01 | 4,908,600 | |
| $4.28 | -0.15 | -3.4% | $4.43 | $4.455 | $4.23 | 3,575,400 | |
| $4.43 | -0.01 | -0.2% | $4.47 | $4.595 | $4.40 | 5,029,700 | |
| $4.44 | +0.04 | +0.9% | $4.42 | $4.54 | $4.36 | 4,106,100 | |
| $4.40 | -0.19 | -4.1% | $4.68 | $4.72 | $4.38 | 4,786,000 | |
| $4.59 | +0.135 | +3.0% | $4.50 | $4.72 | $4.49 | 4,725,400 | |
| $4.455 | -0.315 | -6.6% | $4.63 | $4.685 | $4.42 | 5,966,600 | |
| $4.77 | -0.04 | -0.8% | $4.74 | $4.80 | $4.61 | 6,985,900 | |
| $4.81 | -0.28 | -5.5% | $5.182 | $5.38 | $4.75 | 8,524,100 | |
| $5.09 | +0.08 | +1.6% | $5.03 | $5.15 | $4.945 | 8,334,800 | |
| $5.01 | +0.05 | +1.0% | $4.92 | $5.045 | $4.75 | 9,473,300 | |
| $4.96 | +0.225 | +4.8% | $4.76 | $4.99 | $4.68 | 7,139,603 | |
| $4.735 | -0.055 | -1.1% | $4.625 | $4.77 | $4.41 | 8,789,107 | |
| $4.79 | +0.82 | +20.7% | $4.10 | $5.00 | $4.10 | 20,846,800 | |
| $3.97 | 0.00 | 0.0% | $3.92 | $3.98 | $3.76 | 4,253,900 | |
| $3.97 | +0.05 | +1.3% | $3.93 | $3.98 | $3.76 | 7,232,400 | |
| $3.92 | +0.15 | +4.0% | $3.72 | $4.065 | $3.71 | 6,553,800 | |
| $3.77 | -0.24 | -6.0% | $4.05 | $4.08 | $3.65 | 10,095,700 | |
| $4.01 | -0.40 | -9.1% | $4.22 | $4.24 | $3.895 | 9,287,200 | |
| $4.41 | -0.06 | -1.3% | $4.418 | $4.53 | $4.35 | 4,278,500 | |
| $4.47 | -0.08 | -1.8% | $4.59 | $4.63 | $4.40 | 4,209,400 | |
| $4.55 | +0.12 | +2.7% | $4.38 | $4.56 | $4.33 | 3,374,500 | |
| $4.43 | -0.14 | -3.1% | $4.56 | $4.59 | $4.40 | 4,484,900 | |
| $4.57 | +0.45 | +10.9% | $4.45 | $4.735 | $4.32 | 11,868,000 | |
| $4.12 | +0.10 | +2.5% | $4.00 | $4.21 | $3.93 | 4,086,800 | |
| $4.02 | +0.07 | +1.8% | $4.03 | $4.14 | $3.925 | 4,589,400 | |
| $3.95 | +0.28 | +7.6% | $3.85 | $4.02 | $3.77 | 4,314,500 | |
| $3.67 | +0.11 | +3.1% | $3.55 | $3.69 | $3.475 | 3,314,400 |
- Ticker
- NASDAQ:TMC
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 29, 2026
TMC Announces Appointment of Liam Mallon, Former President of ExxonMobil Upstream, to its Board of Directors
Latest earnings call · May 14, 2026
TMC the Metals (NASDAQ:TMC) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
The Metals Company — Q2 2026 Earnings Presentation
Earnings · 35 slides
Calls
Replays
TMC the Metals (NASDAQ:TMC) Q1 2026 Earnings Call
Thu, May 14, 2026 · 4:30 PM ET
Watch TranscriptTMC the Metals (NASDAQ:TMC) Q4 2025 Earnings Call
Fri, Mar 27, 2026 · 8:00 AM ET
Watch TranscriptTMC the Metals (NASDAQ:TMC) Q3 2025 Earnings Call
Thu, Nov 13, 2025 · 4:30 PM ET
Watch Transcript
Latest news
TMC Announces Appointment of Liam Mallon, Former President of ExxonMobil Upstream, to its Board of Directors
Sep 29, 2026
Closed $3.74 (-3.1%) on Sep 29, 2026
NOAA Publishes TMC USA’s Consolidated Application for an Exploration License and Commercial Recovery Permit for TMC USA-A in the Federal Register
Aug 19, 2026
Closed $3.97 (+1.3%) on Aug 19, 2026
NOAA Publishes Notice of Intent in the Federal Register to Prepare an Environmental Impact Statement for TMC USA’s USA-B Exploration License Application
Aug 17, 2026
Closed $3.77 (-6.0%) on Aug 17, 2026
TMC Provides Second Quarter 2026 Corporate Update
Aug 13, 2026
Closed $4.01 (-9.1%) on Aug 14, 2026
The Metals Company Announces Second Quarter 2026 Corporate Update Conference Call for Thursday, August 13, 2026
Aug 6, 2026
Closed $4.12 (+2.5%) on Aug 6, 2026
TMC Welcomes Unanimous Decisions by International Tribunal for the Law of the Sea Ordering the ISA to Respect NORI and TOML’s Due Process Rights
Jul 20, 2026
Closed $3.72 (-0.5%) on Jul 20, 2026
The Metals Royalty Company Closes Mesabi Royalty Acquisition, Exercises Option to Acquire an Additional 1% Royalty Interest and Appoints Michael Hess as Non-Executive Co-Chairman
Jun 1, 2026
Closed $6.36 (+5.1%) on Jun 1, 2026
Issued by another party
NOAA Certifies The Metals Company USA’s USA B Exploration License Application
May 28, 2026
Closed $6.16 (+7.9%) on May 28, 2026
The Metals Company Provides First Quarter 2026 Corporate Update
May 14, 2026
Closed $5.71 (+1.2%) on May 14, 2026
The Metals Company and Allseas Sign Commercial Agreement for the First Offshore Nodule Recovery Operation
May 11, 2026
Closed $5.91 (+3.7%) on May 11, 2026
Decks
The Metals Company — Q2 2026 Earnings Presentation
Earnings · 35 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 30 slides · May 14, 2026
Q4 2025 Earnings Presentation
Earnings · 34 slides · Mar 27, 2026
The Metals Company — ESG Presentation (February 2026)
Sustainability · 65 slides · February 2026
TMC the metals company Inc. on 6ix
- News releases
- 35 in the last 12 months · 196 in all · newest Sep 29, 2026 · oldest 2021
- Calls
- 17 calls with a replay · 17 with a transcript · latest May 14, 2026
- Decks
- 42 decks · latest Aug 13, 2026
Where TMC the metals company Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TMC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:TMC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about TMC the metals company Inc.