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
10th Jul 2026 (Fri) 0.1096 0.1096 0.0817 0.1097 13,235
9th Jul 2026 (Thu) 0.0851 0.10 0.0851 0.0892 24,211
8th Jul 2026 (Wed) 0.087 0.10 0.0783 0.0767 12,448
7th Jul 2026 (Tue) 0.086 0.0975 0.08 0.089 14,237
6th Jul 2026 (Mon) 0.1359 0.1359 0.10 0.12 25,873
3rd Jul 2026 (Fri) 0.1507 0.1507 0.134 0.134 0
2nd Jul 2026 (Thu) 0.1507 0.1507 0.1179 0.134 8,937
1st Jul 2026 (Wed) 0.145 0.145 0.12 0.1499 11,467
30th Jun 2026 (Tue) 0.1614 0.1798 0.1517 0.1501 3,779
29th Jun 2026 (Mon) 0.15 0.156 0.1425 0.1557 3,973
26th Jun 2026 (Fri) 0.1505 0.1516 0.1425 0.14 29,551
25th Jun 2026 (Thu) 0.1977 0.1977 0.15 0.1613 10,224
24th Jun 2026 (Wed) 0.22 0.22 0.1725 0.17 3,221
23rd Jun 2026 (Tue) 0.2539 0.2539 0.22 0.22 5,119
22nd Jun 2026 (Mon) 0.2561 0.2797 0.255 0.2511 7,280
19th Jun 2026 (Fri) 0.26 0.2796 0.2412 0.2468 6,367
18th Jun 2026 (Thu) 0.26 0.2796 0.2412 0.2468 6,367
17th Jun 2026 (Wed) 0.242 0.25 0.24 0.26 100
16th Jun 2026 (Tue) 0.2652 0.2821 0.2585 0.2405 332
15th Jun 2026 (Mon) 0.26 0.2702 0.26 0.2528 5,000
12th Jun 2026 (Fri) 0.29 0.3398 0.25 0.26 11,139
11th Jun 2026 (Thu) 0.233 0.27 0.22 0.255 916
10th Jun 2026 (Wed) 0.231 0.245 0.231 0.2344 40
9th Jun 2026 (Tue) 0.265 0.265 0.22 0.2381 10,628
8th Jun 2026 (Mon) 0.27 0.305 0.2612 0.261 3,744
5th Jun 2026 (Fri) 0.31 0.31 0.2716 0.2751 4,449
4th Jun 2026 (Thu) 0.3243 0.34 0.3243 0.3415 500
3rd Jun 2026 (Wed) 0.369 0.369 0.329 0.3425 1,386
2nd Jun 2026 (Tue) 0.40 0.4088 0.37 0.375 1,214
1st Jun 2026 (Mon) 0.349 0.40 0.349 0.40 4,946
29th May 2026 (Fri) 0.375 0.375 0.34 0.3439 800
28th May 2026 (Thu) 0.33 0.3907 0.3299 0.385 16,033
27th May 2026 (Wed) 0.296 0.296 0.296 0.32 0
26th May 2026 (Tue) 0.3302 0.355 0.28 0.30 9,835
25th May 2026 (Mon) 0.34 0.34 0.325 0.33 700
22nd May 2026 (Fri) 0.34 0.34 0.325 0.33 700
21st May 2026 (Thu) 0.301 0.33 0.301 0.3255 5,668
20th May 2026 (Wed) 0.28 0.2905 0.28 0.29 100
19th May 2026 (Tue) 0.251 0.3103 0.2419 0.30 6,400
18th May 2026 (Mon) 0.2898 0.2898 0.2457 0.275 11,501
15th May 2026 (Fri) 0.337 0.337 0.2803 0.30 8,823
14th May 2026 (Thu) 0.329 0.362 0.329 0.3599 1,664
13th May 2026 (Wed) 0.36 0.365 0.314 0.3401 2,800
12th May 2026 (Tue) 0.3554 0.37 0.337 0.355 1,000
11th May 2026 (Mon) 0.3667 0.47 0.3666 0.4025 15,775
FTSE 100 Latest
Value10,497.29
Change24.84