Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tmc The Metals (TMCWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.27 0.3275 0.27 0.313 11,451
2nd Apr 2026 (Thu) 0.27 0.3275 0.27 0.313 11,451
1st Apr 2026 (Wed) 0.3311 0.3311 0.321 0.349 780
31st Mar 2026 (Tue) 0.323 0.3698 0.2852 0.3251 587
30th Mar 2026 (Mon) 0.30 0.30 0.25 0.2714 17,873
27th Mar 2026 (Fri) 0.433 0.4445 0.266 0.2815 24,040
26th Mar 2026 (Thu) 0.42 0.4543 0.4121 0.42 1,869
25th Mar 2026 (Wed) 0.46 0.46 0.39 0.4155 5,658
24th Mar 2026 (Tue) 0.542 0.5422 0.44 0.4767 8,071
23rd Mar 2026 (Mon) 0.53 0.613 0.53 0.5699 5,500
20th Mar 2026 (Fri) 0.62 0.62 0.50 0.53 1,404
19th Mar 2026 (Thu) 0.525 0.57 0.44 0.605 3,416
18th Mar 2026 (Wed) 0.6612 0.665 0.6211 0.6389 100
17th Mar 2026 (Tue) 0.72 0.73 0.66 0.6929 4,212
16th Mar 2026 (Mon) 0.7499 0.78 0.70 0.73 4,461
13th Mar 2026 (Fri) 0.83 0.83 0.726 0.74 2,762
12th Mar 2026 (Thu) 0.80 0.80 0.7711 0.7861 3,281
11th Mar 2026 (Wed) 0.85 0.85 0.8006 0.8422 6,050
10th Mar 2026 (Tue) 0.8799 0.9192 0.87 0.87 11,148
9th Mar 2026 (Mon) 0.7625 0.861 0.75 0.84 4,521
6th Mar 2026 (Fri) 0.7616 0.80 0.7007 0.71 11,918
5th Mar 2026 (Thu) 0.855 0.855 0.77 0.77 201
4th Mar 2026 (Wed) 0.8899 0.8999 0.7955 0.7955 4,802
3rd Mar 2026 (Tue) 0.80 0.90 0.7807 0.8323 350
2nd Mar 2026 (Mon) 0.95 0.95 0.885 0.8811 1,746
27th Feb 2026 (Fri) 1.00 1.00 0.8741 0.895 5,280
26th Feb 2026 (Thu) 1.04 1.06 1.04 1.0455 191
25th Feb 2026 (Wed) 0.96 0.99 0.96 0.99 0
24th Feb 2026 (Tue) 0.96 0.96 0.90 0.90 0
23rd Feb 2026 (Mon) 0.96 0.98 0.90 0.90 2,521
20th Feb 2026 (Fri) 0.9479 0.9479 0.88 0.88 3,749
19th Feb 2026 (Thu) 0.89 0.9292 0.89 0.961 1,137
18th Feb 2026 (Wed) 1.04 1.04 0.8782 0.9251 200
17th Feb 2026 (Tue) 1.00 1.00 0.9137 0.98 2,863
16th Feb 2026 (Mon) 1.10 1.11 1.03 1.03 913
13th Feb 2026 (Fri) 1.10 1.11 1.03 1.03 913
12th Feb 2026 (Thu) 1.16 1.16 1.05 1.06 526
11th Feb 2026 (Wed) 1.07 1.20 1.01 1.20 9,411
10th Feb 2026 (Tue) 1.15 1.17 1.05 1.0835 7,863
9th Feb 2026 (Mon) 1.17 1.25 1.17 1.24 2,901
6th Feb 2026 (Fri) 0.952 1.21 0.952 1.15 15,482
5th Feb 2026 (Thu) 1.05 1.09 0.88 0.87 4,838
FTSE 100 Latest
Value10,436.29
Change71.50