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
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
8th May 2026 (Fri) 0.3855 0.3855 0.35 0.3724 9,453
7th May 2026 (Thu) 0.39 0.40 0.3701 0.407 7,876
6th May 2026 (Wed) 0.32 0.434 0.31 0.434 14,382
5th May 2026 (Tue) 0.28 0.28 0.275 0.2701 220
4th May 2026 (Mon) 0.3199 0.3199 0.296 0.285 1,431
1st May 2026 (Fri) 0.34 0.34 0.3134 0.3065 1,780
30th Apr 2026 (Thu) 0.29 0.29 0.265 0.2849 1,415
29th Apr 2026 (Wed) 0.256 0.256 0.256 0.2575 100
28th Apr 2026 (Tue) 0.35 0.35 0.2932 0.29 11,330
27th Apr 2026 (Mon) 0.335 0.337 0.3139 0.34 8,426
24th Apr 2026 (Fri) 0.345 0.3587 0.33 0.35 2,180
23rd Apr 2026 (Thu) 0.52 0.52 0.351 0.3512 3,466
22nd Apr 2026 (Wed) 0.429 0.4797 0.4271 0.48 6,606
21st Apr 2026 (Tue) 0.422 0.4278 0.38 0.3749 4,375
20th Apr 2026 (Mon) 0.45 0.45 0.392 0.415 19,907
17th Apr 2026 (Fri) 0.46 0.46 0.41 0.41 18,186
16th Apr 2026 (Thu) 0.39 0.42 0.39 0.41 10,048
15th Apr 2026 (Wed) 0.45 0.47 0.341 0.38 14,747
14th Apr 2026 (Tue) 0.3387 0.34 0.3387 0.3375 8,240
13th Apr 2026 (Mon) 0.2692 0.304 0.264 0.2925 6,150
10th Apr 2026 (Fri) 0.2801 0.2801 0.23 0.24 44,384
9th Apr 2026 (Thu) 0.2533 0.2635 0.25 0.251 17,657
8th Apr 2026 (Wed) 0.3299 0.3299 0.27 0.27 6,077
7th Apr 2026 (Tue) 0.30 0.30 0.2612 0.2776 1,833
6th Apr 2026 (Mon) 0.31 0.3443 0.3001 0.305 5,561
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
FTSE 100 Latest
Value10,443.47
Change11.13