Trekor Metals Stock Price History
NYSE: TGBBasic MaterialsPrecious MetalsUSD
8.85+0.54 (+6.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TGB price history at a glance
The price history for Trekor Metals (TGB) on this page begins on March 23, 1992, when the stock closed at $12.25; it most recently closed at $8.85 on October 5, 2026. The highest price in this record is $15.88, reached on March 21, 1994; the latest close is 44.3% below that peak. Across the 33 complete calendar years in the table, TGB finished higher in 13 and lower in 20. Its best year was 2003 (+611.1%) and its worst was 2008 (-86.1%).
Over roughly 35 years the share price changed -27.8%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, TGB has gained 100.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $15.88
- Date of high
- Mar 21, 1994
- Low since 1992
- $0.11
- Date of low
- Jul 2, 2001
- 52-week high
- $9.82
- 52-week low
- $3.66
- Last close
- $8.85
TGB returns
1 week
-1.12%
1 month
-0.90%
3 months
+21.23%
6 months
+21.40%
Year to date
+56.36%
1 year
+100.68%
3 years
+662.93%
5 years
+293.33%
TGB price return, excluding dividends.
TGB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.85 | +58.04% |
| 2025 | 5.60 | +180.00% |
| 2024 | 2.00 | +42.86% |
| 2023 | 1.40 | -4.76% |
| 2022 | 1.47 | -28.29% |
| 2021 | 2.05 | +55.30% |
| 2020 | 1.32 | +153.85% |
| 2019 | 0.52 | -5.45% |
| 2018 | 0.55 | -76.39% |
| 2017 | 2.33 | +174.12% |
| 2016 | 0.85 | +150.00% |
| 2015 | 0.34 | -67.62% |
| 2014 | 1.05 | -51.61% |
| 2013 | 2.17 | -32.61% |
| 2012 | 3.22 | +17.95% |
| 2011 | 2.73 | -48.00% |
| 2010 | 5.25 | +24.41% |
| 2009 | 4.22 | +511.59% |
| 2008 | 0.69 | -86.06% |
| 2007 | 4.95 | +91.12% |
| 2006 | 2.59 | +112.30% |
| 2005 | 1.22 | -29.07% |
| 2004 | 1.72 | -10.42% |
| 2003 | 1.92 | +611.11% |
| 2002 | 0.27 | 0.00% |
| 2001 | 0.27 | -62.44% |
| 2000 | 0.7188 | -48.89% |
| 1999 | 1.41 | -47.67% |
| 1998 | 2.69 | -2.27% |
| 1997 | 2.75 | -48.84% |
| 1996 | 5.38 | -9.47% |
| 1995 | 5.94 | -38.31% |
| 1994 | 9.63 | -2.53% |
| 1993 | 9.88 | +1.28% |
| 1992* | 9.75 | -20.41% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
TGB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.61 | 9.01 | 8.57 | 8.85 | +6.50% | |
| 8.23 | 8.46 | 7.98 | 8.31 | -2.46% | |
| 8.55 | 8.58 | 8.42 | 8.52 | -3.29% | |
| 8.98 | 9.03 | 8.62 | 8.81 | -1.12% | |
| 8.95 | 9.10 | 8.70 | 8.91 | -0.45% | |
| 8.52 | 8.98 | 8.47 | 8.95 | +7.70% | |
| 8.86 | 8.88 | 8.29 | 8.31 | -6.73% | |
| 8.95 | 9.20 | 8.81 | 8.91 | +0.34% | |
| 8.91 | 9.00 | 8.58 | 8.88 | +0.91% | |
| 8.27 | 8.88 | 8.24 | 8.80 | +2.21% | |
| 9.04 | 9.05 | 8.45 | 8.61 | -4.01% | |
| 8.91 | 9.00 | 8.72 | 8.97 | -0.99% | |
| 9.10 | 9.13 | 8.73 | 9.06 | -3.21% | |
| 8.73 | 9.38 | 8.71 | 9.36 | +7.96% | |
| 8.63 | 8.73 | 8.39 | 8.67 | +0.35% | |
| 8.46 | 8.66 | 8.34 | 8.64 | +3.10% | |
| 8.26 | 8.41 | 8.19 | 8.38 | +5.41% | |
| 8.02 | 8.12 | 7.79 | 7.95 | -0.38% | |
| 7.90 | 7.99 | 7.78 | 7.98 | +1.79% | |
| 7.69 | 7.88 | 7.55 | 7.84 | -3.69% | |
| 8.02 | 8.24 | 8.01 | 8.14 | +1.50% | |
| 8.37 | 8.41 | 7.97 | 8.02 | -10.19% | |
| 8.93 | 9.03 | 8.74 | 8.93 | +0.34% | |
| 8.72 | 9.15 | 8.72 | 8.90 | +5.33% | |
| 8.37 | 8.53 | 8.24 | 8.45 | +0.60% | |
| 8.56 | 8.61 | 8.25 | 8.40 | +0.96% | |
| 8.56 | 8.64 | 8.28 | 8.32 | -1.42% | |
| 8.74 | 8.88 | 8.42 | 8.44 | -6.64% | |
| 9.15 | 9.22 | 8.89 | 9.04 | -1.53% | |
| 9.75 | 9.82 | 9.10 | 9.18 | -5.17% | |
| 9.20 | 9.72 | 9.20 | 9.68 | +4.88% | |
| 9.41 | 9.45 | 9.21 | 9.23 | -2.94% | |
| 9.27 | 9.61 | 9.25 | 9.51 | +1.82% | |
| 9.26 | 9.40 | 9.03 | 9.34 | +1.63% | |
| 9.00 | 9.33 | 8.88 | 9.19 | +5.75% | |
| 8.35 | 8.71 | 8.22 | 8.69 | +2.60% | |
| 8.70 | 8.79 | 8.38 | 8.47 | +1.32% | |
| 8.55 | 8.63 | 8.26 | 8.36 | -4.68% | |
| 8.46 | 8.80 | 8.45 | 8.77 | +5.03% | |
| 8.47 | 8.63 | 8.35 | 8.35 | -0.71% | |
| 8.65 | 8.68 | 8.30 | 8.41 | -3.67% | |
| 8.97 | 9.08 | 8.69 | 8.73 | -1.02% | |
| 8.91 | 8.91 | 8.67 | 8.82 | +0.57% | |
| 8.38 | 8.84 | 8.37 | 8.77 | +5.41% | |
| 8.48 | 8.53 | 8.24 | 8.32 | +0.97% | |
| 8.40 | 8.88 | 7.98 | 8.24 | +0.73% | |
| 8.00 | 8.32 | 7.97 | 8.18 | +4.47% | |
| 7.26 | 7.86 | 7.19 | 7.83 | +12.34% | |
| 6.79 | 7.08 | 6.57 | 6.97 | +2.95% | |
| 7.02 | 7.05 | 6.56 | 6.77 | -4.38% | |
| 7.03 | 7.12 | 6.83 | 7.08 | +5.51% | |
| 6.86 | 7.02 | 6.57 | 6.71 | -2.47% | |
| 7.07 | 7.12 | 6.67 | 6.88 | -3.23% | |
| 7.17 | 7.18 | 6.77 | 7.11 | +1.57% | |
| 7.31 | 7.34 | 6.97 | 7.00 | -3.58% | |
| 7.37 | 7.61 | 7.23 | 7.26 | -4.22% | |
| 7.75 | 7.81 | 7.47 | 7.58 | -1.81% | |
| 7.27 | 7.77 | 7.23 | 7.72 | +9.97% | |
| 6.79 | 7.03 | 6.78 | 7.02 | +3.54% | |
| 6.71 | 6.87 | 6.51 | 6.78 | -1.88% | |
| 7.26 | 7.30 | 6.78 | 6.91 | -7.12% | |
| 8.05 | 8.14 | 7.28 | 7.44 | -6.65% | |
| 7.34 | 8.03 | 7.31 | 7.97 | +13.53% | |
| 7.18 | 7.38 | 6.97 | 7.02 | -3.84% | |
| 6.92 | 7.37 | 6.90 | 7.30 | +4.29% | |
| 6.61 | 7.03 | 6.58 | 7.00 | +8.19% | |
| 6.40 | 6.52 | 6.09 | 6.47 | -0.92% | |
| 6.90 | 6.97 | 6.49 | 6.53 | -6.31% | |
| 7.02 | 7.04 | 6.82 | 6.97 | +0.58% | |
| 7.19 | 7.29 | 6.80 | 6.93 | -1.00% | |
| 6.72 | 7.13 | 6.71 | 7.00 | +1.74% | |
| 6.46 | 6.94 | 6.34 | 6.88 | +8.18% | |
| 6.46 | 6.51 | 6.26 | 6.36 | -1.40% | |
| 6.57 | 6.72 | 6.41 | 6.45 | -1.83% | |
| 6.55 | 6.70 | 6.39 | 6.57 | +3.14% | |
| 6.50 | 6.59 | 6.25 | 6.37 | -4.78% | |
| 6.64 | 6.84 | 6.50 | 6.69 | -3.88% | |
| 7.08 | 7.17 | 6.86 | 6.96 | -2.52% | |
| 7.35 | 7.47 | 7.02 | 7.14 | -3.90% | |
| 7.75 | 7.99 | 7.36 | 7.43 | -4.87% | |
| 7.77 | 8.00 | 7.76 | 7.81 | +0.64% | |
| 7.86 | 8.15 | 7.72 | 7.76 | +3.47% | |
| 6.92 | 7.53 | 6.91 | 7.50 | +9.49% | |
| 6.48 | 6.87 | 6.44 | 6.85 | +6.53% | |
| 6.42 | 6.65 | 6.41 | 6.43 | -2.13% | |
| 6.87 | 6.96 | 6.29 | 6.57 | -2.52% | |
| 6.83 | 6.93 | 6.70 | 6.74 | +1.35% | |
| 7.34 | 7.34 | 6.62 | 6.65 | -12.84% | |
| 7.75 | 7.81 | 7.56 | 7.63 | -1.93% | |
| 8.14 | 8.17 | 7.71 | 7.78 | -6.27% | |
| 8.02 | 8.35 | 7.96 | 8.30 | +5.06% | |
| 7.40 | 8.01 | 7.30 | 7.90 | +6.47% | |
| 7.24 | 7.49 | 7.12 | 7.42 | +2.63% | |
| 6.89 | 7.31 | 6.85 | 7.23 | +3.58% | |
| 6.91 | 7.05 | 6.77 | 6.98 | -1.13% | |
| 6.89 | 7.09 | 6.87 | 7.06 | +7.46% | |
| 6.62 | 6.69 | 6.48 | 6.57 | -0.15% | |
| 6.46 | 6.75 | 6.42 | 6.58 | -0.45% | |
| 6.57 | 6.69 | 6.31 | 6.61 | +3.44% | |
| 6.40 | 6.52 | 6.22 | 6.39 | -1.99% | |
| 6.97 | 6.97 | 6.42 | 6.52 | -4.54% | |
| 7.22 | 7.25 | 6.83 | 6.83 | -10.37% | |
| 7.78 | 7.78 | 7.36 | 7.62 | -2.18% | |
| 8.02 | 8.08 | 7.73 | 7.79 | -1.77% | |
| 7.40 | 7.96 | 7.33 | 7.93 | +4.76% | |
| 7.64 | 8.05 | 7.56 | 7.57 | +1.07% | |
| 7.46 | 7.64 | 7.36 | 7.49 | +3.31% | |
| 7.57 | 7.77 | 7.16 | 7.25 | -3.59% | |
| 7.25 | 7.52 | 7.18 | 7.52 | +9.94% | |
| 7.04 | 7.14 | 6.83 | 6.84 | -0.15% | |
| 7.05 | 7.16 | 6.84 | 6.85 | -4.20% | |
| 7.13 | 7.25 | 7.04 | 7.15 | -0.14% | |
| 7.24 | 7.37 | 7.00 | 7.16 | +2.73% | |
| 7.12 | 7.25 | 6.93 | 6.97 | -3.33% | |
| 7.23 | 7.32 | 7.07 | 7.21 | -3.48% | |
| 7.22 | 7.51 | 7.19 | 7.47 | +3.75% | |
| 7.26 | 7.27 | 7.07 | 7.20 | +0.56% | |
| 7.20 | 7.53 | 7.04 | 7.16 | -3.11% | |
| 7.30 | 7.44 | 7.25 | 7.39 | +4.08% | |
| 7.62 | 7.66 | 7.08 | 7.10 | -7.91% | |
| 7.58 | 7.81 | 7.43 | 7.71 | -0.26% | |
| 7.90 | 7.96 | 7.65 | 7.73 | +1.44% | |
| 7.47 | 7.65 | 7.43 | 7.62 | +1.46% | |
| 7.74 | 7.78 | 7.49 | 7.51 | -3.59% | |
| 7.55 | 7.87 | 7.39 | 7.79 | +5.41% | |
| 7.15 | 7.48 | 7.04 | 7.39 | +1.37% | |
| 7.25 | 7.36 | 7.20 | 7.29 | +2.53% | |
| 7.19 | 7.40 | 7.05 | 7.11 | -1.66% | |
| 7.35 | 7.47 | 7.12 | 7.23 | +6.95% | |
| 6.74 | 6.77 | 6.49 | 6.76 | -0.15% | |
| 6.68 | 6.79 | 6.58 | 6.77 | +1.80% | |
| 6.38 | 6.76 | 6.30 | 6.65 | -1.77% | |
| 6.67 | 6.91 | 6.56 | 6.77 | +4.96% | |
| 6.08 | 6.50 | 6.01 | 6.45 | +9.88% | |
| 6.14 | 6.14 | 5.80 | 5.87 | -1.84% | |
| 5.76 | 6.07 | 5.65 | 5.98 | +2.93% | |
| 6.03 | 6.06 | 5.80 | 5.81 | -6.29% | |
| 6.40 | 6.40 | 6.12 | 6.20 | +4.03% | |
| 5.84 | 5.99 | 5.73 | 5.96 | +0.34% | |
| 5.98 | 6.14 | 5.82 | 5.94 | +3.66% | |
| 5.97 | 6.11 | 5.63 | 5.73 | -2.88% | |
| 5.61 | 5.97 | 5.48 | 5.90 | -4.99% | |
| 6.52 | 6.55 | 6.20 | 6.21 | -7.17% | |
| 6.76 | 6.80 | 6.58 | 6.69 | -1.47% | |
| 6.68 | 6.89 | 6.62 | 6.79 | +2.88% | |
| 6.92 | 6.98 | 6.55 | 6.60 | -5.85% | |
| 7.25 | 7.25 | 6.97 | 7.01 | -4.63% | |
| 7.26 | 7.44 | 7.10 | 7.35 | -0.41% | |
| 7.32 | 7.53 | 7.27 | 7.38 | +2.64% | |
| 6.87 | 7.21 | 6.72 | 7.19 | -0.14% | |
| 7.35 | 7.50 | 7.14 | 7.20 | -3.87% | |
| 8.05 | 8.05 | 7.39 | 7.49 | -8.44% | |
| 8.26 | 8.39 | 8.10 | 8.18 | +1.87% | |
| 8.35 | 8.42 | 7.98 | 8.03 | -8.33% | |
| 8.75 | 8.81 | 8.53 | 8.76 | -1.35% | |
| 8.55 | 8.91 | 8.50 | 8.88 | +4.47% | |
| 8.25 | 8.54 | 8.13 | 8.50 | +2.66% | |
| 8.60 | 8.81 | 8.26 | 8.28 | -1.43% | |
| 7.89 | 8.57 | 7.80 | 8.40 | +6.33% | |
| 7.94 | 8.19 | 7.82 | 7.90 | -0.63% | |
| 7.54 | 8.01 | 7.53 | 7.95 | +3.65% | |
| 7.79 | 7.96 | 7.45 | 7.67 | -4.36% | |
| 8.13 | 8.23 | 7.91 | 8.02 | +0.63% | |
| 8.00 | 8.18 | 7.49 | 7.97 | -3.86% | |
| 7.84 | 8.37 | 7.69 | 8.29 | +5.61% | |
| 8.29 | 8.37 | 7.78 | 7.85 | -5.99% | |
| 8.36 | 8.52 | 8.12 | 8.35 | +1.83% | |
| 8.19 | 8.32 | 7.98 | 8.20 | -0.49% | |
| 7.98 | 8.30 | 7.90 | 8.24 | +4.97% | |
| 7.79 | 7.88 | 7.68 | 7.85 | +3.29% | |
| 8.00 | 8.24 | 7.55 | 7.60 | -9.20% | |
| 9.20 | 9.25 | 7.97 | 8.37 | -5.21% | |
| 8.09 | 8.84 | 8.06 | 8.83 | +14.53% | |
| 7.34 | 7.84 | 7.33 | 7.71 | +1.18% | |
| 8.00 | 8.14 | 7.45 | 7.62 | -11.40% | |
| 8.75 | 9.00 | 8.17 | 8.60 | +4.24% | |
| 8.30 | 8.38 | 7.97 | 8.25 | +0.36% | |
| 7.93 | 8.24 | 7.70 | 8.22 | +4.71% | |
| 8.15 | 8.37 | 7.78 | 7.85 | +2.88% | |
| 7.39 | 7.73 | 7.22 | 7.63 | +5.97% | |
| 7.07 | 7.49 | 7.06 | 7.20 | +1.98% | |
| 7.21 | 7.36 | 6.95 | 7.06 | -1.26% | |
| 7.10 | 7.22 | 6.83 | 7.15 | +1.42% | |
| 7.06 | 7.12 | 6.82 | 7.05 | -1.40% | |
| 7.13 | 7.25 | 7.00 | 7.15 | -1.92% | |
| 6.59 | 7.43 | 6.58 | 7.29 | +11.81% | |
| 6.54 | 6.56 | 6.26 | 6.52 | +3.99% | |
| 6.14 | 6.32 | 6.01 | 6.27 | +5.73% | |
| 6.01 | 6.04 | 5.85 | 5.93 | 0.00% | |
| 6.01 | 6.10 | 5.68 | 5.93 | -2.31% | |
| 6.07 | 6.12 | 5.83 | 6.07 | -2.10% | |
| 6.08 | 6.32 | 6.02 | 6.20 | +3.16% | |
| 5.72 | 6.08 | 5.72 | 6.01 | +7.32% | |
| 5.73 | 5.86 | 5.49 | 5.60 | -1.06% | |
| 5.65 | 5.79 | 5.62 | 5.66 | +0.18% | |
| 5.73 | 5.76 | 5.63 | 5.65 | +0.36% | |
| 5.67 | 5.72 | 5.52 | 5.63 | -3.10% | |
| 5.75 | 5.92 | 5.68 | 5.81 | +3.01% | |
| 5.62 | 5.65 | 5.51 | 5.64 | +1.08% | |
| 5.59 | 5.73 | 5.57 | 5.58 | +0.90% | |
| 5.49 | 5.68 | 5.47 | 5.53 | +0.55% | |
| 5.18 | 5.50 | 5.16 | 5.50 | +7.00% | |
| 5.19 | 5.23 | 5.10 | 5.14 | -0.77% | |
| 5.28 | 5.33 | 5.13 | 5.18 | -0.38% | |
| 5.41 | 5.50 | 5.18 | 5.20 | -3.88% | |
| 5.50 | 5.55 | 5.34 | 5.41 | -0.37% | |
| 5.50 | 5.57 | 5.28 | 5.43 | -0.18% | |
| 5.26 | 5.52 | 5.25 | 5.44 | +4.02% | |
| 5.21 | 5.35 | 5.11 | 5.23 | 0.00% | |
| 5.13 | 5.25 | 5.03 | 5.23 | +0.38% | |
| 5.28 | 5.36 | 5.18 | 5.21 | -1.70% | |
| 5.39 | 5.49 | 5.27 | 5.30 | -0.93% | |
| 5.20 | 5.39 | 5.14 | 5.35 | +1.90% | |
| 5.25 | 5.31 | 5.06 | 5.25 | +2.54% | |
| 5.21 | 5.21 | 5.01 | 5.12 | -1.54% | |
| 5.22 | 5.28 | 5.15 | 5.20 | -1.52% | |
| 5.08 | 5.30 | 5.05 | 5.28 | +4.76% | |
| 4.58 | 5.13 | 4.57 | 5.04 | +10.77% | |
| 4.42 | 4.61 | 4.37 | 4.55 | +2.94% | |
| 4.23 | 4.44 | 4.20 | 4.42 | +4.00% | |
| 4.29 | 4.33 | 4.14 | 4.25 | -1.16% | |
| 4.57 | 4.63 | 4.28 | 4.30 | -3.80% | |
| 4.36 | 4.52 | 4.36 | 4.47 | +3.00% | |
| 4.46 | 4.46 | 4.26 | 4.34 | -2.91% | |
| 4.32 | 4.59 | 4.30 | 4.47 | +3.00% | |
| 4.01 | 4.35 | 3.93 | 4.34 | +2.84% | |
| 4.63 | 4.71 | 4.11 | 4.22 | -11.90% | |
| 4.62 | 4.81 | 4.62 | 4.79 | +4.13% | |
| 4.61 | 4.63 | 4.49 | 4.60 | -0.22% | |
| 4.53 | 4.65 | 4.47 | 4.61 | +4.77% | |
| 4.29 | 4.43 | 4.25 | 4.40 | +0.69% | |
| 4.37 | 4.44 | 4.30 | 4.37 | +0.69% | |
| 4.20 | 4.38 | 4.19 | 4.34 | +3.58% | |
| 4.27 | 4.37 | 4.16 | 4.19 | -6.47% | |
| 4.49 | 4.52 | 4.36 | 4.48 | -1.10% | |
| 4.45 | 4.58 | 4.41 | 4.53 | +1.57% | |
| 4.47 | 4.52 | 4.33 | 4.46 | -1.11% | |
| 4.35 | 4.59 | 4.35 | 4.51 | +5.87% | |
| 4.02 | 4.30 | 3.99 | 4.26 | +5.19% | |
| 4.04 | 4.10 | 3.96 | 4.05 | -0.49% | |
| 4.09 | 4.12 | 3.99 | 4.07 | -0.25% | |
| 4.04 | 4.18 | 4.01 | 4.08 | +5.15% | |
| 3.69 | 3.92 | 3.66 | 3.88 | +3.47% | |
| 3.85 | 3.87 | 3.70 | 3.75 | -5.54% | |
| 3.94 | 4.00 | 3.86 | 3.97 | +2.58% | |
| 3.99 | 3.99 | 3.80 | 3.87 | -4.44% | |
| 4.11 | 4.21 | 4.01 | 4.05 | -6.25% | |
| 4.51 | 4.54 | 4.21 | 4.32 | -1.59% | |
| 4.51 | 4.55 | 4.35 | 4.39 | -6.00% | |
| 4.60 | 4.72 | 4.50 | 4.67 | +5.90% | |
| 4.49 | 4.56 | 4.35 | 4.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TGB chart for longer ranges.