Trilogy Metals Stock Price History
NYSE: TMQBasic MaterialsPrecious MetalsUSD
2.80-0.01 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMQ price history at a glance
The price history for Trilogy Metals (TMQ) on this page begins on April 23, 2012, when the stock closed at $4.50; it most recently closed at $2.80 on October 5, 2026. The highest price in this record is $11.29, reached on October 13, 2025; the latest close is 75.2% below that peak. Across the 13 complete calendar years in the table, TMQ finished higher in 6 and lower in 7. Its best year was 2025 (+292.3%) and its worst was 2022 (-66.7%).
Over roughly 14 years the share price changed -37.8%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, TMQ has lost 57.3%. 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 2012
- $11.29
- Date of high
- Oct 13, 2025
- Low since 2012
- $0.15
- Date of low
- Jan 18, 2016
- 52-week high
- $11.29
- 52-week low
- $2.76
- Last close
- $2.80
TMQ returns
1 week
-9.39%
1 month
-20.23%
3 months
-13.31%
6 months
-27.84%
Year to date
-35.03%
1 year
-57.25%
3 years
+483.33%
5 years
+30.23%
TMQ price return, excluding dividends.
TMQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.80 | -39.00% |
| 2025 | 4.59 | +292.31% |
| 2024 | 1.17 | +172.09% |
| 2023 | 0.43 | -21.82% |
| 2022 | 0.55 | -66.67% |
| 2021 | 1.65 | -17.50% |
| 2020 | 2.00 | -19.68% |
| 2019 | 2.49 | +33.87% |
| 2018 | 1.86 | +70.64% |
| 2017 | 1.09 | +113.73% |
| 2016 | 0.51 | +82.14% |
| 2015 | 0.28 | -50.00% |
| 2014 | 0.56 | -62.91% |
| 2013 | 1.51 | -26.70% |
| 2012* | 2.06 | -54.22% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TMQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.86 | 2.87 | 2.79 | 2.80 | -0.36% | |
| 2.83 | 2.86 | 2.76 | 2.81 | -1.40% | |
| 2.90 | 2.93 | 2.85 | 2.85 | -4.04% | |
| 3.06 | 3.10 | 2.92 | 2.97 | -2.30% | |
| 3.14 | 3.18 | 3.00 | 3.04 | -1.62% | |
| 3.15 | 3.19 | 3.05 | 3.09 | +0.98% | |
| 3.08 | 3.11 | 2.99 | 3.06 | -1.29% | |
| 3.15 | 3.22 | 3.09 | 3.10 | 0.00% | |
| 3.20 | 3.20 | 3.08 | 3.10 | -1.90% | |
| 3.10 | 3.23 | 3.08 | 3.16 | -1.25% | |
| 3.26 | 3.29 | 3.16 | 3.20 | -1.54% | |
| 3.26 | 3.30 | 3.23 | 3.25 | -1.81% | |
| 3.41 | 3.41 | 3.28 | 3.31 | -3.50% | |
| 3.35 | 3.44 | 3.30 | 3.43 | +2.69% | |
| 3.43 | 3.48 | 3.31 | 3.34 | +2.45% | |
| 3.24 | 3.29 | 3.16 | 3.26 | +0.62% | |
| 3.26 | 3.29 | 3.20 | 3.24 | +3.85% | |
| 3.21 | 3.26 | 3.05 | 3.12 | -2.19% | |
| 3.20 | 3.25 | 3.11 | 3.19 | -0.93% | |
| 3.30 | 3.33 | 3.13 | 3.22 | -1.53% | |
| 3.39 | 3.40 | 3.27 | 3.27 | -1.21% | |
| 3.46 | 3.47 | 3.28 | 3.31 | -5.70% | |
| 3.49 | 3.57 | 3.46 | 3.51 | +0.57% | |
| 3.36 | 3.59 | 3.36 | 3.49 | +5.76% | |
| 3.26 | 3.42 | 3.26 | 3.30 | +0.92% | |
| 3.55 | 3.56 | 3.23 | 3.27 | -6.03% | |
| 3.37 | 3.49 | 3.37 | 3.48 | +3.88% | |
| 3.60 | 3.60 | 3.35 | 3.35 | -7.20% | |
| 3.63 | 3.70 | 3.59 | 3.61 | -0.28% | |
| 3.78 | 3.81 | 3.60 | 3.62 | -4.23% | |
| 3.74 | 3.83 | 3.71 | 3.78 | +1.61% | |
| 3.83 | 3.92 | 3.70 | 3.72 | -3.12% | |
| 3.75 | 3.89 | 3.70 | 3.84 | +2.13% | |
| 3.98 | 4.00 | 3.75 | 3.76 | -5.05% | |
| 3.70 | 3.98 | 3.70 | 3.96 | +9.09% | |
| 3.66 | 3.67 | 3.54 | 3.63 | -1.63% | |
| 3.62 | 3.74 | 3.62 | 3.69 | +2.79% | |
| 3.65 | 3.70 | 3.54 | 3.59 | -3.49% | |
| 3.74 | 3.78 | 3.68 | 3.72 | -0.53% | |
| 3.77 | 3.90 | 3.74 | 3.74 | -1.06% | |
| 3.73 | 3.83 | 3.70 | 3.78 | +0.53% | |
| 3.95 | 3.98 | 3.74 | 3.76 | -4.33% | |
| 3.88 | 3.96 | 3.83 | 3.93 | +1.29% | |
| 3.80 | 3.95 | 3.80 | 3.88 | +2.11% | |
| 3.65 | 3.84 | 3.65 | 3.80 | +5.56% | |
| 3.51 | 3.64 | 3.45 | 3.60 | +2.27% | |
| 3.46 | 3.57 | 3.38 | 3.52 | +2.33% | |
| 3.28 | 3.49 | 3.27 | 3.44 | +7.50% | |
| 3.12 | 3.22 | 3.08 | 3.20 | +2.24% | |
| 3.18 | 3.20 | 3.08 | 3.13 | -1.57% | |
| 2.99 | 3.19 | 2.99 | 3.18 | +8.90% | |
| 2.99 | 3.03 | 2.86 | 2.92 | -2.34% | |
| 3.02 | 3.03 | 2.90 | 2.99 | -3.55% | |
| 3.05 | 3.15 | 3.02 | 3.10 | +2.65% | |
| 3.15 | 3.16 | 3.02 | 3.02 | -4.43% | |
| 3.11 | 3.21 | 3.10 | 3.16 | -0.63% | |
| 3.18 | 3.28 | 3.13 | 3.18 | -0.31% | |
| 3.04 | 3.20 | 3.04 | 3.19 | +7.05% | |
| 2.95 | 3.04 | 2.92 | 2.98 | 0.00% | |
| 2.90 | 2.99 | 2.81 | 2.98 | +0.34% | |
| 3.05 | 3.09 | 2.89 | 2.97 | -5.41% | |
| 3.20 | 3.27 | 3.05 | 3.14 | -2.18% | |
| 3.13 | 3.30 | 3.13 | 3.21 | +2.23% | |
| 3.20 | 3.39 | 3.08 | 3.14 | -2.79% | |
| 3.23 | 3.26 | 3.14 | 3.23 | -0.62% | |
| 3.14 | 3.27 | 3.12 | 3.25 | +3.50% | |
| 3.11 | 3.22 | 3.03 | 3.14 | -2.79% | |
| 3.34 | 3.34 | 3.16 | 3.23 | -3.87% | |
| 3.48 | 3.50 | 3.33 | 3.36 | -1.47% | |
| 3.50 | 3.66 | 3.35 | 3.41 | 0.00% | |
| 3.51 | 3.56 | 3.39 | 3.41 | -2.85% | |
| 3.55 | 3.59 | 3.47 | 3.51 | -0.85% | |
| 3.40 | 3.60 | 3.30 | 3.54 | +5.36% | |
| 3.29 | 3.41 | 3.26 | 3.36 | +0.60% | |
| 3.38 | 3.42 | 3.24 | 3.34 | +0.30% | |
| 3.50 | 3.55 | 3.27 | 3.33 | -6.46% | |
| 3.58 | 3.68 | 3.51 | 3.56 | -3.78% | |
| 3.80 | 3.83 | 3.67 | 3.70 | -2.37% | |
| 3.85 | 3.89 | 3.69 | 3.79 | 0.00% | |
| 3.92 | 4.00 | 3.77 | 3.79 | -3.32% | |
| 4.03 | 4.12 | 3.89 | 3.92 | -3.21% | |
| 4.08 | 4.20 | 4.05 | 4.05 | +3.05% | |
| 3.87 | 3.97 | 3.84 | 3.93 | +2.08% | |
| 3.60 | 3.85 | 3.56 | 3.85 | +8.76% | |
| 3.68 | 3.76 | 3.54 | 3.54 | -5.35% | |
| 3.99 | 4.06 | 3.61 | 3.74 | -5.08% | |
| 3.91 | 4.06 | 3.85 | 3.94 | +3.14% | |
| 4.35 | 4.36 | 3.82 | 3.82 | -13.96% | |
| 4.36 | 4.51 | 4.33 | 4.44 | -0.22% | |
| 4.66 | 4.71 | 4.43 | 4.45 | -6.90% | |
| 4.85 | 5.08 | 4.73 | 4.78 | +0.42% | |
| 4.56 | 4.91 | 4.47 | 4.76 | +2.81% | |
| 4.48 | 4.65 | 4.41 | 4.63 | +3.81% | |
| 4.31 | 4.56 | 4.24 | 4.46 | +1.83% | |
| 4.19 | 4.45 | 4.12 | 4.38 | +2.82% | |
| 4.10 | 4.33 | 4.10 | 4.26 | +4.67% | |
| 4.04 | 4.20 | 3.92 | 4.07 | +1.50% | |
| 3.83 | 4.10 | 3.80 | 4.01 | +4.16% | |
| 3.85 | 3.91 | 3.77 | 3.85 | +1.85% | |
| 3.85 | 3.87 | 3.74 | 3.78 | -2.58% | |
| 4.17 | 4.22 | 3.85 | 3.88 | -5.83% | |
| 4.24 | 4.27 | 4.04 | 4.12 | -7.21% | |
| 4.65 | 4.66 | 4.29 | 4.44 | -4.52% | |
| 4.71 | 4.78 | 4.55 | 4.65 | -1.69% | |
| 4.73 | 4.79 | 4.47 | 4.73 | -1.05% | |
| 4.47 | 4.91 | 4.41 | 4.78 | +6.46% | |
| 4.51 | 4.62 | 4.43 | 4.49 | +0.90% | |
| 4.70 | 4.73 | 4.43 | 4.45 | -4.30% | |
| 4.30 | 4.66 | 4.23 | 4.65 | +10.19% | |
| 4.34 | 4.39 | 4.19 | 4.22 | -2.09% | |
| 4.40 | 4.59 | 4.31 | 4.31 | -3.15% | |
| 4.38 | 4.47 | 4.28 | 4.45 | +0.68% | |
| 4.09 | 4.44 | 4.08 | 4.42 | +11.06% | |
| 4.11 | 4.15 | 3.97 | 3.98 | -3.63% | |
| 4.20 | 4.21 | 4.03 | 4.13 | -3.73% | |
| 4.14 | 4.31 | 4.11 | 4.29 | +4.89% | |
| 4.21 | 4.22 | 4.08 | 4.09 | -2.39% | |
| 4.54 | 4.56 | 4.11 | 4.19 | -8.91% | |
| 4.44 | 4.73 | 4.44 | 4.60 | +5.02% | |
| 4.57 | 4.64 | 4.37 | 4.38 | -3.52% | |
| 4.43 | 4.57 | 4.32 | 4.54 | +1.34% | |
| 4.55 | 4.64 | 4.44 | 4.48 | +1.36% | |
| 4.38 | 4.47 | 4.32 | 4.42 | +2.55% | |
| 4.19 | 4.37 | 4.15 | 4.31 | +4.11% | |
| 4.19 | 4.25 | 4.09 | 4.14 | +1.47% | |
| 3.82 | 4.13 | 3.81 | 4.08 | +5.15% | |
| 4.12 | 4.27 | 3.86 | 3.88 | -5.60% | |
| 4.07 | 4.32 | 4.05 | 4.11 | +0.24% | |
| 4.02 | 4.17 | 3.94 | 4.10 | +7.89% | |
| 3.82 | 3.84 | 3.65 | 3.80 | -0.78% | |
| 3.83 | 3.87 | 3.66 | 3.83 | +1.59% | |
| 3.60 | 3.82 | 3.53 | 3.77 | 0.00% | |
| 3.65 | 3.96 | 3.65 | 3.77 | +5.01% | |
| 3.32 | 3.60 | 3.31 | 3.59 | +10.12% | |
| 3.42 | 3.48 | 3.20 | 3.26 | -2.98% | |
| 3.30 | 3.45 | 3.28 | 3.36 | +0.90% | |
| 3.34 | 3.46 | 3.31 | 3.33 | -3.76% | |
| 3.50 | 3.56 | 3.44 | 3.46 | +2.98% | |
| 3.36 | 3.41 | 3.30 | 3.36 | -1.75% | |
| 3.25 | 3.48 | 3.22 | 3.42 | +6.21% | |
| 3.41 | 3.46 | 3.18 | 3.22 | -7.20% | |
| 3.43 | 3.52 | 3.20 | 3.47 | -3.07% | |
| 3.76 | 3.77 | 3.56 | 3.58 | -6.28% | |
| 3.91 | 3.95 | 3.76 | 3.82 | -2.30% | |
| 3.90 | 4.01 | 3.82 | 3.91 | +0.51% | |
| 4.07 | 4.15 | 3.85 | 3.89 | -5.12% | |
| 4.10 | 4.28 | 3.94 | 4.10 | -0.73% | |
| 4.06 | 4.15 | 3.97 | 4.13 | +0.49% | |
| 4.08 | 4.28 | 4.05 | 4.11 | +2.49% | |
| 3.86 | 4.03 | 3.79 | 4.01 | +0.25% | |
| 3.85 | 4.05 | 3.79 | 4.00 | +2.04% | |
| 4.02 | 4.03 | 3.80 | 3.92 | -3.45% | |
| 4.13 | 4.15 | 4.00 | 4.06 | -0.25% | |
| 4.29 | 4.29 | 3.86 | 4.07 | -10.15% | |
| 4.25 | 4.56 | 4.21 | 4.53 | +2.26% | |
| 4.41 | 4.46 | 4.26 | 4.43 | -0.89% | |
| 4.40 | 4.48 | 4.24 | 4.47 | +2.29% | |
| 4.44 | 4.55 | 4.33 | 4.37 | -0.23% | |
| 3.93 | 4.38 | 3.88 | 4.38 | +9.23% | |
| 3.79 | 4.05 | 3.66 | 4.01 | +2.56% | |
| 3.73 | 3.91 | 3.55 | 3.91 | +6.83% | |
| 3.62 | 3.67 | 3.42 | 3.66 | -2.92% | |
| 3.77 | 3.90 | 3.65 | 3.77 | +2.17% | |
| 3.90 | 4.03 | 3.56 | 3.69 | -12.56% | |
| 4.20 | 4.45 | 4.17 | 4.22 | -1.40% | |
| 4.59 | 4.59 | 4.21 | 4.28 | -6.55% | |
| 4.63 | 4.78 | 4.40 | 4.58 | +0.66% | |
| 4.71 | 4.73 | 4.53 | 4.55 | -4.21% | |
| 4.68 | 4.79 | 4.48 | 4.75 | +1.71% | |
| 4.77 | 4.83 | 4.53 | 4.67 | +3.55% | |
| 4.91 | 5.01 | 4.46 | 4.51 | -12.26% | |
| 5.92 | 5.92 | 4.95 | 5.14 | -10.14% | |
| 5.22 | 5.75 | 5.08 | 5.72 | +15.79% | |
| 5.22 | 5.39 | 4.93 | 4.94 | -1.98% | |
| 5.61 | 5.84 | 5.01 | 5.04 | -16.14% | |
| 6.67 | 6.82 | 5.93 | 6.01 | -12.65% | |
| 7.00 | 7.25 | 6.75 | 6.88 | -0.15% | |
| 6.62 | 6.95 | 5.87 | 6.89 | +5.67% | |
| 7.15 | 7.15 | 6.41 | 6.52 | +4.99% | |
| 5.88 | 6.33 | 5.73 | 6.21 | +7.25% | |
| 5.54 | 5.99 | 5.50 | 5.79 | +5.66% | |
| 5.80 | 5.89 | 5.36 | 5.48 | -4.36% | |
| 5.58 | 5.87 | 5.54 | 5.73 | +3.99% | |
| 5.64 | 5.64 | 5.32 | 5.51 | -2.65% | |
| 5.85 | 5.88 | 5.44 | 5.66 | +0.53% | |
| 5.28 | 5.70 | 5.14 | 5.63 | +8.06% | |
| 5.44 | 5.49 | 5.12 | 5.21 | -1.70% | |
| 5.45 | 5.59 | 5.22 | 5.30 | +2.51% | |
| 5.17 | 5.25 | 5.01 | 5.17 | +1.57% | |
| 5.00 | 5.12 | 4.88 | 5.09 | -0.39% | |
| 5.12 | 5.43 | 5.03 | 5.11 | +0.59% | |
| 4.87 | 5.09 | 4.74 | 5.08 | +5.83% | |
| 4.67 | 4.96 | 4.63 | 4.80 | +4.58% | |
| 4.39 | 4.60 | 4.37 | 4.59 | +6.50% | |
| 4.26 | 4.43 | 4.23 | 4.31 | 0.00% | |
| 4.50 | 4.50 | 4.27 | 4.31 | -3.36% | |
| 4.56 | 4.69 | 4.35 | 4.46 | -4.09% | |
| 4.95 | 4.95 | 4.60 | 4.65 | -5.30% | |
| 4.84 | 4.96 | 4.74 | 4.91 | +1.45% | |
| 4.77 | 4.93 | 4.68 | 4.84 | +1.04% | |
| 4.71 | 4.92 | 4.63 | 4.79 | +3.01% | |
| 4.45 | 4.77 | 4.43 | 4.65 | +4.49% | |
| 4.47 | 4.71 | 4.38 | 4.45 | +3.01% | |
| 4.47 | 4.78 | 4.28 | 4.32 | -2.26% | |
| 4.35 | 4.57 | 4.33 | 4.42 | -0.67% | |
| 4.72 | 4.81 | 4.36 | 4.45 | -4.51% | |
| 4.81 | 4.86 | 4.58 | 4.66 | -3.32% | |
| 4.50 | 4.84 | 4.39 | 4.82 | +6.87% | |
| 4.49 | 4.56 | 4.33 | 4.51 | +0.22% | |
| 4.41 | 4.68 | 4.30 | 4.50 | 0.00% | |
| 4.66 | 4.70 | 4.34 | 4.50 | -3.43% | |
| 4.95 | 4.99 | 4.61 | 4.66 | -0.85% | |
| 4.49 | 4.77 | 4.42 | 4.70 | +3.75% | |
| 4.56 | 4.56 | 4.33 | 4.53 | -0.88% | |
| 4.49 | 4.62 | 4.21 | 4.57 | +2.47% | |
| 4.27 | 4.48 | 4.13 | 4.46 | +4.21% | |
| 4.06 | 4.31 | 4.04 | 4.28 | +7.81% | |
| 3.99 | 4.04 | 3.90 | 3.97 | -0.75% | |
| 3.98 | 4.03 | 3.83 | 4.00 | +0.25% | |
| 4.37 | 4.42 | 3.83 | 3.99 | -6.56% | |
| 3.95 | 4.54 | 3.87 | 4.27 | +7.29% | |
| 4.39 | 4.40 | 3.98 | 3.98 | -6.13% | |
| 4.08 | 4.42 | 4.07 | 4.24 | +6.27% | |
| 3.91 | 4.13 | 3.90 | 3.99 | +0.25% | |
| 3.49 | 4.06 | 3.43 | 3.98 | +13.07% | |
| 3.46 | 3.82 | 3.40 | 3.52 | -8.33% | |
| 3.99 | 4.14 | 3.78 | 3.84 | -4.71% | |
| 3.91 | 4.16 | 3.83 | 4.03 | +2.54% | |
| 3.90 | 3.94 | 3.70 | 3.93 | -0.25% | |
| 4.12 | 4.13 | 3.82 | 3.94 | -2.96% | |
| 3.90 | 4.11 | 3.75 | 4.06 | +2.27% | |
| 4.13 | 4.13 | 3.88 | 3.97 | -0.75% | |
| 4.00 | 4.18 | 3.88 | 4.00 | 0.00% | |
| 3.81 | 4.20 | 3.79 | 4.00 | -2.68% | |
| 4.20 | 4.35 | 4.04 | 4.11 | -7.64% | |
| 4.77 | 4.79 | 4.35 | 4.45 | -6.90% | |
| 4.92 | 4.97 | 4.60 | 4.78 | +0.84% | |
| 4.81 | 4.88 | 4.58 | 4.74 | -3.46% | |
| 4.90 | 5.10 | 4.70 | 4.91 | -1.60% | |
| 5.40 | 5.46 | 4.84 | 4.99 | -16.69% | |
| 5.49 | 6.25 | 5.44 | 5.99 | +15.86% | |
| 5.15 | 5.55 | 5.06 | 5.17 | +0.19% | |
| 5.16 | 5.55 | 4.72 | 5.16 | -7.19% | |
| 6.00 | 6.06 | 5.54 | 5.56 | -9.74% | |
| 6.83 | 6.84 | 6.00 | 6.16 | -4.64% | |
| 6.58 | 7.27 | 6.36 | 6.46 | -9.01% | |
| 8.88 | 9.02 | 7.01 | 7.10 | -16.08% | |
| 9.94 | 10.00 | 7.81 | 8.46 | -20.19% | |
| 8.00 | 11.29 | 7.00 | 10.60 | +61.59% | |
| 6.80 | 7.10 | 6.30 | 6.56 | +10.62% | |
| 6.80 | 7.17 | 5.93 | 5.93 | -9.47% | |
| 6.87 | 6.90 | 6.46 | 6.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMQ chart for longer ranges.