
TMC The Metals (TMC) | Stock Price History & Returns | 2021 - 2025
TMC The Metals Historical Price Chart
TMC The Metals Historical Price Data
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 12, 2025 | $5.52 | +6.77% | $5.18 | $5.64 | $5.13 | 7.4M |
Sep 11, 2025 | $5.17 | +0.98% | $5.11 | $5.29 | $5.06 | 4.7M |
Sep 10, 2025 | $5.12 | -1.54% | $5.22 | $5.36 | $5.04 | 4.2M |
Sep 9, 2025 | $5.20 | -0.38% | $5.17 | $5.29 | $5.05 | 4.0M |
Sep 8, 2025 | $5.22 | +1.95% | $5.12 | $5.32 | $5.07 | 5.0M |
Sep 5, 2025 | $5.12 | 0.00% | $5.14 | $5.21 | $4.93 | 5.7M |
Sep 4, 2025 | $5.12 | -9.70% | $5.51 | $5.52 | $5.06 | 9.3M |
Sep 3, 2025 | $5.67 | +4.23% | $5.51 | $5.90 | $5.46 | 11.5M |
Sep 2, 2025 | $5.44 | +1.49% | $5.40 | $5.59 | $5.16 | 9.7M |
Aug 29, 2025 | $5.36 | +1.90% | $5.22 | $5.45 | $5.01 | 13.3M |
Aug 28, 2025 | $5.26 | -0.94% | $5.31 | $5.43 | $5.24 | 4.9M |
Aug 27, 2025 | $5.31 | -1.12% | $5.40 | $5.41 | $5.13 | 6.9M |
Aug 26, 2025 | $5.37 | +6.13% | $5.00 | $5.46 | $4.90 | 9.8M |
Aug 25, 2025 | $5.06 | +4.12% | $4.90 | $5.29 | $4.88 | 12.9M |
Aug 22, 2025 | $4.86 | -1.82% | $4.93 | $5.03 | $4.84 | 8.1M |
Aug 21, 2025 | $4.95 | +6.00% | $4.60 | $5.01 | $4.57 | 9.6M |
Aug 20, 2025 | $4.67 | -1.06% | $4.64 | $4.72 | $4.37 | 6.8M |
Aug 19, 2025 | $4.72 | -1.46% | $4.75 | $4.77 | $4.49 | 10.6M |
Aug 18, 2025 | $4.79 | -2.64% | $4.95 | $5.05 | $4.74 | 6.7M |
Aug 15, 2025 | $4.92 | -9.06% | $5.00 | $5.03 | $4.59 | 17.5M |
Aug 14, 2025 | $5.41 | -0.55% | $5.34 | $5.43 | $5.20 | 8.8M |
Aug 13, 2025 | $5.44 | +2.45% | $5.37 | $5.63 | $5.25 | 6.2M |
Aug 12, 2025 | $5.31 | -0.75% | $5.33 | $5.39 | $5.24 | 4.6M |
Aug 11, 2025 | $5.35 | -4.80% | $5.52 | $5.55 | $5.23 | 7.6M |
Aug 8, 2025 | $5.62 | +1.81% | $5.55 | $5.69 | $5.47 | 5.6M |
Aug 7, 2025 | $5.52 | +5.14% | $5.23 | $5.61 | $5.22 | 7.2M |
Aug 6, 2025 | $5.25 | +1.35% | $5.18 | $5.48 | $5.11 | 8.4M |
Aug 5, 2025 | $5.18 | -8.16% | $5.68 | $5.73 | $5.18 | 14.9M |
Aug 4, 2025 | $5.64 | -3.92% | $6.68 | $6.69 | $5.28 | 33.1M |
Aug 1, 2025 | $5.87 | -1.18% | $5.75 | $5.99 | $5.47 | 19.3M |
Jul 31, 2025 | $5.94 | -2.78% | $6.15 | $6.15 | $5.66 | 12.8M |
Jul 30, 2025 | $6.11 | -7.56% | $6.43 | $6.49 | $5.96 | 13.1M |
Jul 29, 2025 | $6.61 | -11.28% | $7.42 | $7.42 | $6.58 | 11.5M |
Jul 28, 2025 | $7.45 | -4.36% | $7.80 | $7.83 | $7.40 | 6.6M |
Jul 25, 2025 | $7.79 | -3.83% | $7.90 | $7.99 | $7.67 | 7.4M |
Jul 24, 2025 | $8.10 | +6.16% | $7.61 | $8.63 | $7.59 | 16.1M |
Jul 23, 2025 | $7.63 | +5.53% | $7.30 | $7.68 | $7.21 | 8.0M |
Jul 22, 2025 | $7.23 | +2.41% | $7.01 | $7.32 | $6.73 | 8.0M |
Jul 21, 2025 | $7.06 | -7.59% | $7.80 | $8.10 | $7.00 | 15.1M |
Jul 18, 2025 | $7.64 | -3.29% | $7.80 | $7.86 | $7.51 | 10.1M |
Jul 17, 2025 | $7.90 | +2.86% | $7.61 | $8.19 | $7.42 | 12.9M |
Jul 16, 2025 | $7.68 | +1.45% | $7.60 | $7.69 | $7.19 | 10.5M |
Jul 15, 2025 | $7.57 | +3.98% | $7.45 | $7.85 | $7.12 | 17.9M |
Jul 14, 2025 | $7.28 | +10.81% | $6.52 | $7.30 | $6.33 | 13.8M |
Jul 11, 2025 | $6.57 | -4.09% | $6.75 | $6.93 | $6.50 | 8.0M |
Jul 10, 2025 | $6.85 | +9.25% | $6.75 | $7.25 | $6.60 | 17.7M |
Jul 9, 2025 | $6.27 | -4.42% | $6.54 | $6.70 | $6.27 | 6.8M |
Jul 8, 2025 | $6.56 | -1.35% | $6.66 | $6.76 | $6.29 | 8.2M |
Jul 7, 2025 | $6.65 | -6.47% | $6.92 | $7.00 | $6.53 | 10.2M |
Jul 3, 2025 | $7.11 | +11.44% | $6.66 | $7.35 | $6.53 | 19.3M |
Jul 2, 2025 | $6.38 | +7.41% | $5.93 | $6.45 | $5.83 | 13.6M |
Jul 1, 2025 | $5.94 | -10.00% | $6.50 | $6.53 | $5.85 | 12.0M |
Jun 30, 2025 | $6.60 | -3.08% | $6.89 | $6.90 | $6.45 | 8.9M |
Jun 27, 2025 | $6.81 | -5.15% | $7.00 | $7.15 | $6.71 | 9.4M |
Jun 26, 2025 | $7.18 | -4.14% | $7.88 | $7.91 | $7.15 | 15.5M |
Jun 25, 2025 | $7.49 | +13.31% | $7.31 | $8.11 | $7.24 | 28.4M |
Jun 24, 2025 | $6.61 | +0.76% | $6.74 | $6.88 | $6.31 | 8.7M |
Jun 23, 2025 | $6.56 | 0.00% | $6.60 | $6.74 | $6.25 | 8.8M |
Jun 20, 2025 | $6.56 | -2.81% | $7.25 | $7.40 | $6.48 | 20.9M |
Jun 18, 2025 | $6.75 | +24.08% | $6.07 | $7.30 | $5.91 | 47.2M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 8, 2025 | $5.52 | +7.81% | $5.12 | $5.64 | $5.04 | 25.2M |
Sep 1, 2025 | $5.12 | -4.48% | $5.40 | $5.90 | $4.93 | 36.1M |
Aug 25, 2025 | $5.36 | +10.29% | $4.90 | $5.46 | $4.88 | 47.9M |
Aug 18, 2025 | $4.86 | -1.22% | $4.95 | $5.05 | $4.37 | 41.7M |
Aug 11, 2025 | $4.92 | -12.46% | $5.52 | $5.63 | $4.59 | 44.7M |
Aug 4, 2025 | $5.62 | -4.26% | $6.68 | $6.69 | $5.11 | 69.2M |
Jul 28, 2025 | $5.87 | -24.65% | $7.80 | $7.83 | $5.47 | 63.3M |
Jul 21, 2025 | $7.79 | +1.96% | $7.80 | $8.63 | $6.73 | 54.6M |
Jul 14, 2025 | $7.64 | +16.29% | $6.52 | $8.19 | $6.33 | 65.2M |
Jul 7, 2025 | $6.57 | -7.59% | $6.92 | $7.25 | $6.27 | 51.0M |
Jun 30, 2025 | $7.11 | +4.41% | $6.89 | $7.35 | $5.83 | 53.9M |
Jun 23, 2025 | $6.81 | +3.81% | $6.60 | $8.11 | $6.25 | 70.7M |
Jun 16, 2025 | $6.56 | +51.15% | $4.63 | $7.40 | $4.59 | 105.4M |
Jun 9, 2025 | $4.34 | +5.85% | $4.14 | $4.93 | $3.95 | 35.5M |
Jun 2, 2025 | $4.10 | -8.28% | $4.55 | $4.59 | $3.93 | 26.6M |
May 26, 2025 | $4.47 | -3.25% | $4.80 | $5.16 | $4.17 | 50.2M |
May 19, 2025 | $4.62 | +26.92% | $3.63 | $4.84 | $3.54 | 63.8M |
May 12, 2025 | $3.64 | +17.04% | $3.17 | $3.67 | $2.83 | 44.2M |
May 5, 2025 | $3.11 | +4.36% | $3.04 | $3.30 | $2.81 | 27.0M |
Apr 28, 2025 | $2.98 | -2.30% | $3.28 | $3.69 | $2.91 | 50.8M |
Apr 21, 2025 | $3.05 | +3.04% | $2.94 | $3.80 | $2.22 | 110.1M |
Apr 14, 2025 | $2.96 | +51.79% | $2.40 | $3.57 | $2.15 | 100.2M |
Apr 7, 2025 | $1.95 | +6.56% | $1.65 | $1.97 | $1.60 | 15.1M |
Mar 31, 2025 | $1.83 | +6.40% | $1.69 | $2.17 | $1.57 | 32.4M |
Mar 24, 2025 | $1.72 | -5.49% | $1.84 | $2.10 | $1.65 | 15.3M |
Mar 17, 2025 | $1.82 | -1.62% | $1.85 | $1.91 | $1.76 | 6.2M |
Mar 10, 2025 | $1.85 | +1.65% | $1.79 | $1.85 | $1.66 | 5.5M |
Mar 3, 2025 | $1.82 | +6.43% | $1.74 | $2.02 | $1.61 | 10.4M |
Feb 24, 2025 | $1.71 | -12.76% | $2.08 | $2.16 | $1.62 | 10.2M |
Feb 17, 2025 | $1.96 | +4.26% | $1.88 | $2.55 | $1.84 | 22.2M |
Feb 10, 2025 | $1.88 | +3.87% | $1.84 | $1.89 | $1.71 | 9.1M |
Feb 3, 2025 | $1.81 | +11.04% | $1.58 | $1.94 | $1.55 | 17.0M |
Jan 27, 2025 | $1.63 | +3.82% | $1.53 | $1.72 | $1.42 | 9.5M |
Jan 20, 2025 | $1.57 | -1.26% | $1.63 | $1.71 | $1.33 | 16.3M |
Jan 13, 2025 | $1.59 | +39.47% | $1.13 | $1.88 | $1.02 | 37.1M |
Jan 6, 2025 | $1.14 | -8.80% | $1.25 | $1.27 | $1.05 | 8.4M |
Dec 30, 2024 | $1.25 | +13.64% | $1.11 | $1.27 | $1.03 | 10.0M |
Dec 23, 2024 | $1.10 | +48.65% | $0.74 | $1.10 | $0.74 | 13.4M |
Dec 16, 2024 | $0.74 | -7.50% | $0.80 | $0.82 | $0.72 | 8.8M |
Dec 9, 2024 | $0.80 | -6.98% | $0.85 | $0.90 | $0.77 | 6.8M |
Dec 2, 2024 | $0.86 | +1.18% | $0.85 | $0.95 | $0.78 | 8.7M |
Nov 25, 2024 | $0.85 | -7.61% | $0.90 | $0.95 | $0.83 | 4.2M |
Nov 18, 2024 | $0.92 | -8.00% | $1.00 | $1.07 | $0.88 | 11.6M |
Nov 11, 2024 | $1.00 | +2.04% | $0.98 | $1.03 | $0.92 | 7.4M |
Nov 4, 2024 | $0.98 | -1.01% | $0.99 | $1.01 | $0.93 | 3.3M |
Oct 28, 2024 | $0.99 | 0.00% | $0.99 | $1.01 | $0.94 | 2.6M |
Oct 21, 2024 | $0.99 | -2.94% | $1.02 | $1.03 | $0.98 | 3.5M |
Oct 14, 2024 | $1.02 | -0.97% | $1.04 | $1.04 | $0.98 | 2.0M |
Oct 7, 2024 | $1.03 | -2.83% | $1.06 | $1.06 | $0.97 | 2.6M |
Sep 30, 2024 | $1.06 | +0.95% | $1.05 | $1.08 | $1.03 | 1.6M |
Sep 23, 2024 | $1.05 | +1.94% | $1.03 | $1.10 | $1.00 | 3.6M |
Sep 16, 2024 | $1.03 | +9.57% | $0.95 | $1.19 | $0.94 | 7.1M |
Sep 9, 2024 | $0.94 | -1.05% | $0.98 | $0.98 | $0.88 | 3.0M |
Sep 2, 2024 | $0.95 | -4.04% | $1.00 | $1.00 | $0.87 | 4.2M |
Aug 26, 2024 | $0.99 | -6.60% | $1.07 | $1.08 | $0.95 | 3.0M |
Aug 19, 2024 | $1.06 | -0.93% | $1.07 | $1.12 | $1.00 | 2.7M |
Aug 12, 2024 | $1.07 | +4.90% | $1.02 | $1.10 | $0.92 | 4.4M |
Aug 5, 2024 | $1.02 | -0.97% | $0.90 | $1.08 | $0.80 | 6.2M |
Jul 29, 2024 | $1.03 | -11.21% | $1.18 | $1.18 | $0.97 | 5.6M |
Jul 22, 2024 | $1.16 | -11.45% | $1.33 | $1.35 | $1.08 | 7.9M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
Sep 1, 2025 | $5.52 | +2.99% | $5.40 | $5.90 | $4.93 | 61.3M |
Aug 1, 2025 | $5.36 | -9.76% | $5.75 | $6.69 | $4.37 | 222.7M |
Jul 1, 2025 | $5.94 | -10.00% | $6.50 | $8.63 | $5.66 | 259.8M |
Jun 1, 2025 | $6.60 | +47.65% | $4.55 | $8.11 | $3.93 | 247.2M |
May 1, 2025 | $4.47 | +42.36% | $3.08 | $5.16 | $2.81 | 200.0M |
Apr 1, 2025 | $3.14 | +82.56% | $1.79 | $3.80 | $1.60 | 280.5M |
Mar 1, 2025 | $1.72 | +0.58% | $1.74 | $2.17 | $1.57 | 50.8M |
Feb 1, 2025 | $1.71 | +4.91% | $1.58 | $2.55 | $1.55 | 58.5M |
Jan 1, 2025 | $1.63 | +45.54% | $1.14 | $1.88 | $1.02 | 75.0M |
Dec 1, 2024 | $1.12 | +31.76% | $0.85 | $1.21 | $0.72 | 43.9M |
Nov 1, 2024 | $0.85 | -14.14% | $0.98 | $1.07 | $0.83 | 26.9M |
Oct 1, 2024 | $0.99 | -6.60% | $1.05 | $1.07 | $0.94 | 11.7M |
Sep 1, 2024 | $1.06 | +7.07% | $1.00 | $1.19 | $0.87 | 18.1M |
Aug 1, 2024 | $0.99 | -8.33% | $1.09 | $1.12 | $0.80 | 19.4M |
Jul 1, 2024 | $1.08 | -20.00% | $1.37 | $1.62 | $1.06 | 26.4M |
Jun 1, 2024 | $1.35 | -8.16% | $1.48 | $1.54 | $1.31 | 16.5M |
May 1, 2024 | $1.47 | -3.29% | $1.53 | $1.60 | $1.36 | 28.5M |
Apr 1, 2024 | $1.52 | +6.29% | $1.46 | $2.01 | $1.39 | 42.7M |
Mar 1, 2024 | $1.43 | -1.38% | $1.48 | $2.07 | $1.28 | 55.2M |
Feb 1, 2024 | $1.45 | +10.69% | $1.32 | $1.47 | $1.18 | 24.2M |
Jan 1, 2024 | $1.31 | +19.09% | $1.10 | $1.60 | $1.05 | 34.2M |
Dec 1, 2023 | $1.10 | -3.51% | $1.14 | $1.27 | $1.04 | 17.3M |
Nov 1, 2023 | $1.14 | +39.02% | $0.87 | $1.40 | $0.81 | 25.5M |
Oct 1, 2023 | $0.82 | -17.17% | $1.00 | $1.01 | $0.80 | 13.7M |
Sep 1, 2023 | $0.99 | -20.80% | $1.29 | $1.32 | $0.96 | 25.7M |
Aug 1, 2023 | $1.25 | -23.78% | $1.69 | $1.75 | $1.02 | 77.2M |
Jul 1, 2023 | $1.64 | +0.61% | $1.65 | $3.20 | $1.21 | 141.0M |
Jun 1, 2023 | $1.63 | +136.23% | $0.67 | $1.70 | $0.65 | 66.8M |
May 1, 2023 | $0.69 | -14.81% | $0.81 | $0.85 | $0.65 | 17.2M |
Apr 1, 2023 | $0.81 | -2.41% | $0.89 | $0.92 | $0.72 | 16.4M |
Mar 1, 2023 | $0.83 | -18.63% | $1.09 | $1.10 | $0.70 | 23.8M |
Feb 1, 2023 | $1.02 | +17.24% | $1.10 | $1.61 | $0.85 | 53.2M |
Jan 1, 2023 | $0.87 | +12.99% | $0.80 | $0.91 | $0.71 | 12.5M |
Dec 1, 2022 | $0.77 | -10.47% | $0.85 | $0.93 | $0.51 | 25.2M |
Nov 1, 2022 | $0.86 | -8.51% | $0.95 | $0.99 | $0.77 | 25.1M |
Oct 1, 2022 | $0.94 | -10.48% | $1.05 | $1.26 | $0.87 | 30.1M |
Sep 1, 2022 | $1.05 | +7.14% | $0.94 | $1.35 | $0.93 | 55.7M |
Aug 1, 2022 | $0.98 | +10.11% | $0.88 | $1.19 | $0.80 | 72.4M |
Jul 1, 2022 | $0.89 | -13.59% | $1.03 | $1.04 | $0.79 | 18.8M |
Jun 1, 2022 | $1.03 | -33.97% | $1.59 | $1.60 | $0.96 | 17.9M |
May 1, 2022 | $1.56 | +1.30% | $1.56 | $1.84 | $1.12 | 32.3M |
Apr 1, 2022 | $1.54 | -40.54% | $2.55 | $2.89 | $1.48 | 79.7M |
Mar 1, 2022 | $2.59 | +49.71% | $1.78 | $3.34 | $1.36 | 289.9M |
Feb 1, 2022 | $1.73 | +13.82% | $1.58 | $1.85 | $1.30 | 13.6M |
Jan 1, 2022 | $1.52 | -26.92% | $2.12 | $2.12 | $1.15 | 30.3M |
Dec 1, 2021 | $2.08 | -31.80% | $3.10 | $3.10 | $1.66 | 49.7M |
Nov 1, 2021 | $3.05 | +5.54% | $2.89 | $3.99 | $2.86 | 67.9M |
Oct 1, 2021 | $2.89 | -36.76% | $4.80 | $5.30 | $2.84 | 119.8M |
Sep 1, 2021 | $4.57 | 0.00% | $11.05 | $15.39 | $4.09 | 235.2M |
Date | Close | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|
2025 | $5.52 | +392.86% | $1.14 | $8.63 | $1.02 | 1.5B |
2024 | $1.12 | +1.82% | $1.10 | $2.07 | $0.72 | 347.6M |
2023 | $1.10 | +42.86% | $0.80 | $3.20 | $0.65 | 490.2M |
2022 | $0.77 | -62.98% | $2.12 | $3.34 | $0.51 | 691.0M |
2021 | $2.08 | 0.00% | $11.05 | $15.39 | $1.66 | 472.6M |
How TMC The Metals Performed Against the Market & Sector
TMC The Metals Stock Price Returns VS Peers By Period
Comparative Returns (%)
Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
---|---|---|---|---|---|---|---|
TMC The Metals | 487.23% | 341.60% | -41.34% | -41.34% | -41.34% | -41.34% | |
Teck Resources | -9.58% | 30.58% | 171.84% | 581.14% | 9.89% | 93.04% | |
Mp Materials | 360.22% | 102.39% | 321.99% | 538.93% | 538.93% | 538.93% | |
Vizsla Silver | 75.80% | 198.45% | 68.86% | 68.86% | 68.86% | 68.86% | |
IperionX Ltd - ADR | 148.36% | 585.85% | 632.02% | 632.02% | 632.02% | 632.02% | |
Ferroglobe PLC | -0.96% | -36.11% | 437.66% | -71.49% | -69.98% | -42.50% | |
S&P 500 | Market | 17.03% | 69.99% | 98.35% | 236.27% | 484.96% | 431.89% | |
S&P 500 Materials | Sector | -0.07% | 27.43% | 41.31% | 120.99% | 188.11% | 238.91% |
Calculate Your TMC The Metals Investment Returns
Long-Term Investment Performance Analysis
TMC The Metals stock price in Sep 2021 was $9.41, A $1,000.00 lump sum investment in TMC The Metals made 4 years ago would be worth approximately $586.61 today, representing a negative return of -41.34%. This translates to an annualized return (CAGR) of -12.44%.
4 Years Investment Scenario (Sep 2021 - Sep 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has TMC The Metals (TMC) stock performed during last 12 months?
Over the last 12 months, TMC The Metals has delivered a total return of 487.2%.
- 52-Week High reached $8.63 on July 24, 2025.
- 52-Week Low touched $0.72 on December 19, 2024.
- Current Price trading at $5.52 as of September 15, 2025.
- What is TMC The Metals's (TMC) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in TMC The Metals (tmc) would have grown to approximately $5,866.00 as of September 15, 2025, representing a total return of -41.3%.
This represents a compound annual growth rate (CAGR) of -10.1% over the 5-year period.
- How does TMC The Metals's Stock 10-year annualized return compare to the Basic Materials sector?
TMC The Metals (tmc) has delivered an annualized return of -5.2% over the past 10 years.
To illustrate: $10,000.00 invested in TMC The Metals would have grown to $5,866.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was TMC The Metals's best-performing year historically?
TMC The Metals (tmc) has achieved its strongest performance over the 12 months period, delivering a total return of 487.2%.
- What is the longest period of consecutive yearly growth TMC The Metals has achieved historically?
TMC The Metals (tmc) shows the following performance across different time periods:
Positive Returns: 12 months (+487.2%), 3 years (+341.6%)
Negative Returns: 5 years (-41.3%), 10 years (-41.3%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.