The highest closing price for TMC the metals (TMC) last month was $8.10, on July 24. It was down 8.6% for the month. The latest price is $4.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $6.15 | $6.15 | $5.66 | $5.94 | 12,807,860 |
July 30 2025 | $6.43 | $6.49 | $5.96 | $6.11 | 13,143,406 |
July 29 2025 | $7.42 | $7.42 | $6.58 | $6.61 | 11,524,770 |
July 28 2025 | $7.80 | $7.83 | $7.40 | $7.45 | 6,559,219 |
July 25 2025 | $7.90 | $7.99 | $7.67 | $7.79 | 7,447,091 |
July 24 2025 | $7.61 | $8.63 | $7.59 | $8.10 | 16,059,648 |
July 23 2025 | $7.30 | $7.68 | $7.21 | $7.63 | 8,021,374 |
July 22 2025 | $7.01 | $7.32 | $6.73 | $7.23 | 7,962,696 |
July 21 2025 | $7.80 | $8.10 | $7.00 | $7.06 | 15,144,960 |
July 18 2025 | $7.80 | $7.86 | $7.51 | $7.64 | 10,138,628 |
July 17 2025 | $7.62 | $8.19 | $7.42 | $7.90 | 12,946,854 |
July 16 2025 | $7.60 | $7.69 | $7.19 | $7.68 | 10,540,373 |
July 15 2025 | $7.46 | $7.85 | $7.12 | $7.57 | 17,875,311 |
July 14 2025 | $6.52 | $7.30 | $6.33 | $7.28 | 13,757,610 |
July 11 2025 | $6.75 | $6.93 | $6.50 | $6.57 | 8,048,613 |
July 10 2025 | $6.75 | $7.25 | $6.60 | $6.85 | 17,737,333 |
July 09 2025 | $6.54 | $6.70 | $6.27 | $6.27 | 6,840,836 |
July 08 2025 | $6.66 | $6.76 | $6.29 | $6.56 | 8,169,929 |
July 07 2025 | $6.92 | $7.00 | $6.54 | $6.65 | 10,204,690 |
July 03 2025 | $6.66 | $7.35 | $6.54 | $7.11 | 19,253,357 |
July 02 2025 | $5.93 | $6.45 | $5.83 | $6.38 | 13,645,960 |
July 01 2025 | $6.50 | $6.54 | $5.85 | $5.94 | 12,028,100 |
Daily pricing data for TMC the metals dates back to 6/26/2020, and may be incomplete.
