TMC Stock Prices

Data as of Oct 28, 2026

Last

2.80

Change

+0.05

Open

2.78

Previous

2.75

High

2.81

Low

2.61

Bid

-

Ask

-

Volume

4,102,712

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.029

Hist Vol

0.870

Opt Volume

5,722

Open Int

451,266

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.78	2.81	2.61	2.80	+0.05	4,102,712	5,722	1.029	0.870
Oct 27, 2026	2.44	2.77	2.42	2.75	+0.36	4,311,856	22,853	1.009	0.870
Oct 26, 2026	2.44	2.45	2.34	2.39	-0.04	3,024,031	3,290	0.980	0.858
Oct 23, 2026	2.47	2.48	2.39	2.43	-0.04	3,392,068	4,111	0.918	0.858
Oct 22, 2026	2.56	2.62	2.41	2.47	-0.18	4,176,376	5,831	0.975	0.858
Oct 21, 2026	2.65	2.79	2.63	2.65	+0.03	4,734,731	6,682	0.966	0.858
Oct 20, 2026	2.59	2.69	2.53	2.62	+0.00	3,252,964	4,799	0.976	0.860
Oct 19, 2026	2.66	2.66	2.54	2.62	+0.04	3,573,735	6,611	0.997	0.861
Oct 16, 2026	2.70	2.72	2.54	2.58	-0.09	3,715,492	9,687	0.924	0.862
Oct 15, 2026	2.56	2.68	2.47	2.67	+0.04	9,367,560	6,101	0.901	0.867
Oct 14, 2026	2.73	2.77	2.56	2.63	-0.19	6,722,596	6,533	0.988	0.875
Oct 13, 2026	2.84	2.87	2.72	2.82	-0.06	7,624,188	11,080	0.854	0.873
Oct 12, 2026	3.33	3.33	2.87	2.88	-0.48	13,233,719	24,308	0.976	0.893
Oct 9, 2026	3.50	3.50	3.32	3.36	-0.08	4,200,450	7,823	0.885	0.882
Oct 8, 2026	3.50	3.51	3.31	3.43	-0.09	5,293,841	14,522	0.794	0.882
Oct 7, 2026	3.63	3.64	3.52	3.52	-0.18	4,389,175	12,339	0.784	0.882
Oct 6, 2026	3.82	3.83	3.67	3.70	-0.07	3,819,201	5,099	0.823	0.901
Oct 5, 2026	3.80	3.83	3.71	3.77	-0.02	3,248,891	19,652	0.831	0.902
Oct 2, 2026	3.86	3.88	3.74	3.79	+0.00	3,660,200	16,231	0.751	0.903
Oct 1, 2026	3.82	3.86	3.70	3.76	-0.08	3,945,067	26,766	0.795	0.902
Sep 30, 2026	3.83	4.13	3.82	3.84	+0.10	6,018,662	21,868	0.888	0.906
Sep 29, 2026	3.97	3.98	3.72	3.74	-0.12	4,894,002	17,636	0.779	0.906
Sep 28, 2026	3.87	3.92	3.78	3.86	-0.07	3,163,756	17,665	0.795	0.905
Sep 25, 2026	3.99	4.08	3.93	3.93	-0.07	2,513,795	16,618	0.779	0.906
Sep 24, 2026	4.00	4.10	3.98	4.00	-0.07	3,597,467	9,739	0.822	0.908
Sep 23, 2026	4.30	4.33	4.04	4.07	-0.34	4,543,319	16,432	0.860	0.908
Sep 22, 2026	4.16	4.48	4.05	4.41	+0.27	5,110,631	38,439	0.867	0.909
Sep 21, 2026	3.94	4.20	3.90	4.14	+0.36	6,500,835	29,860	0.860	0.907
Sep 18, 2026	3.76	3.82	3.66	3.78	+0.04	3,969,886	15,749	0.765	0.902
Sep 17, 2026	3.74	3.83	3.72	3.74	+0.11	3,656,317	14,941	0.758	0.903
Sep 16, 2026	3.89	3.89	3.55	3.63	-0.12	5,446,383	21,461	0.895	0.903
Sep 15, 2026	3.81	3.85	3.70	3.75	-0.08	6,081,677	20,575	0.902	0.904
Sep 14, 2026	3.85	3.93	3.81	3.83	-0.11	4,596,613	19,644	0.899	0.903
Sep 11, 2026	4.02	4.10	3.93	3.94	-0.07	3,172,090	20,417	0.815	0.906
Sep 10, 2026	4.17	4.19	4.01	4.01	-0.27	4,861,387	10,258	0.830	0.905
Sep 9, 2026	4.43	4.46	4.23	4.28	-0.15	3,568,732	10,369	0.891	0.903
Sep 8, 2026	4.47	4.60	4.40	4.43	+0.00	4,887,006	9,061	0.905	0.903
Sep 4, 2026	4.42	4.54	4.36	4.44	+0.04	4,101,739	6,835	0.735	0.901
Sep 3, 2026	4.68	4.72	4.38	4.40	-0.19	4,773,469	5,551	0.861	0.907
Sep 2, 2026	4.50	4.72	4.49	4.59	+0.13	4,721,876	5,082	0.898	0.907
Sep 1, 2026	4.63	4.69	4.42	4.46	-0.31	5,951,221	21,266	0.965	0.906
Aug 31, 2026	4.74	4.80	4.61	4.77	-0.04	6,834,339	12,354	0.956	0.905
Aug 28, 2026	5.18	5.38	4.75	4.81	-0.28	8,485,770	25,284	0.907	0.906
Aug 27, 2026	5.03	5.15	4.95	5.09	+0.08	8,080,684	9,288	0.990	0.904
Aug 26, 2026	4.92	5.05	4.75	5.01	+0.05	9,425,406	13,697	0.970	0.904
Aug 25, 2026	4.76	4.99	4.68	4.96	+0.22	7,093,409	26,862	1.035	0.906
Aug 24, 2026	4.63	4.77	4.41	4.74	-0.05	8,036,464	41,206	1.112	0.905
Aug 21, 2026	4.10	5.00	4.10	4.79	+0.82	20,710,373	134,169	1.057	0.905
Aug 20, 2026	3.92	3.98	3.76	3.97	+0.00	3,906,087	20,107	0.911	0.887
Aug 19, 2026	3.93	3.98	3.76	3.97	+0.05	7,165,374	14,005	0.928	0.887
Aug 18, 2026	3.72	4.07	3.71	3.92	+0.15	6,510,884	11,735	0.899	0.887
Aug 17, 2026	4.05	4.08	3.65	3.77	-0.24	10,052,918	14,063	0.988	0.887
Aug 14, 2026	4.22	4.24	3.90	4.01	-0.40	9,238,322	29,317	0.895	0.890
Aug 13, 2026	4.42	4.53	4.35	4.41	-0.06	4,013,271	8,510	1.182	0.885
Aug 12, 2026	4.59	4.63	4.40	4.47	-0.08	4,179,272	7,308	1.198	0.885
Aug 11, 2026	4.38	4.56	4.33	4.55	+0.12	3,333,947	6,616	1.176	0.885
Aug 10, 2026	4.56	4.59	4.40	4.43	-0.14	4,464,008	10,909	1.339	0.886
Aug 7, 2026	4.45	4.74	4.32	4.57	+0.45	11,764,689	45,221	1.233	0.885
Aug 6, 2026	4.00	4.21	3.93	4.12	+0.10	4,035,136	9,111	1.093	0.880
Aug 5, 2026	4.03	4.14	3.93	4.02	+0.07	4,562,880	5,080	1.072	0.880
Aug 4, 2026	3.85	4.02	3.77	3.95	+0.28	4,263,986	10,480	1.076	0.884
Aug 3, 2026	3.55	3.69	3.48	3.67	+0.11	3,211,588	10,806	1.206	0.882
Jul 31, 2026	3.67	3.74	3.53	3.56	-0.06	3,203,389	4,108	1.014	0.881
Jul 30, 2026	3.54	3.67	3.50	3.62	+0.17	3,849,055	13,309	1.052	0.881
Jul 29, 2026	3.63	3.63	3.40	3.45	-0.14	4,708,323	8,055	1.083	0.883
Jul 28, 2026	3.70	3.70	3.45	3.59	-0.19	4,646,102	6,513	1.041	0.891

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.