TRX Gold Stock Price History
NYSE: TRXBasic MaterialsPrecious MetalsUSD
1.17+0.05 (+4.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRX price history at a glance
The price history for TRX Gold (TRX) on this page begins on May 9, 2005, when the stock closed at $0.78; it most recently closed at $1.17 on October 5, 2026. The highest price in this record is $9.10, reached on May 1, 2006; the latest close is 87.1% below that peak. Across the 20 complete calendar years in the table, TRX finished higher in 9 and lower in 11. Its best year was 2025 (+181.3%) and its worst was 2011 (-67.1%).
Over roughly 21 years the share price changed +50.0%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, TRX has gained 50.0%. 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 2005
- $9.10
- Date of high
- May 1, 2006
- Low since 2005
- $0.17
- Date of low
- Feb 1, 2016
- 52-week high
- $2.80
- 52-week low
- $0.54
- Last close
- $1.17
TRX returns
1 week
-2.50%
1 month
+1.74%
3 months
+48.10%
6 months
-24.03%
Year to date
+27.17%
1 year
+50.00%
3 years
+185.37%
5 years
+138.78%
TRX price return, excluding dividends.
TRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.17 | +30.00% |
| 2025 | 0.90 | +181.25% |
| 2024 | 0.32 | -15.79% |
| 2023 | 0.38 | +11.76% |
| 2022 | 0.34 | -15.00% |
| 2021 | 0.40 | -39.39% |
| 2020 | 0.66 | +3.13% |
| 2019 | 0.64 | +82.86% |
| 2018 | 0.35 | +25.00% |
| 2017 | 0.28 | -44.00% |
| 2016 | 0.50 | +85.19% |
| 2015 | 0.27 | -57.81% |
| 2014 | 0.64 | -64.84% |
| 2013 | 1.82 | -54.50% |
| 2012 | 4.00 | +66.67% |
| 2011 | 2.40 | -67.12% |
| 2010 | 7.30 | +109.17% |
| 2009 | 3.49 | -14.88% |
| 2008 | 4.10 | -39.71% |
| 2007 | 6.80 | +14.29% |
| 2006 | 5.95 | -1.98% |
| 2005* | 6.07 | +678.21% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
TRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.16 | 1.18 | 1.14 | 1.17 | +4.46% | |
| 1.13 | 1.14 | 1.11 | 1.12 | -0.88% | |
| 1.16 | 1.17 | 1.12 | 1.13 | -5.04% | |
| 1.18 | 1.23 | 1.16 | 1.19 | +1.71% | |
| 1.20 | 1.22 | 1.17 | 1.17 | -2.50% | |
| 1.21 | 1.23 | 1.17 | 1.20 | +2.56% | |
| 1.21 | 1.22 | 1.16 | 1.17 | -3.31% | |
| 1.26 | 1.27 | 1.20 | 1.21 | -2.42% | |
| 1.23 | 1.26 | 1.20 | 1.24 | +1.64% | |
| 1.21 | 1.26 | 1.19 | 1.22 | -5.43% | |
| 1.31 | 1.33 | 1.28 | 1.29 | 0.00% | |
| 1.32 | 1.33 | 1.27 | 1.29 | -3.01% | |
| 1.39 | 1.40 | 1.32 | 1.33 | -6.99% | |
| 1.33 | 1.45 | 1.30 | 1.43 | +8.33% | |
| 1.30 | 1.34 | 1.27 | 1.32 | +2.33% | |
| 1.27 | 1.34 | 1.21 | 1.29 | +2.38% | |
| 1.25 | 1.29 | 1.24 | 1.26 | +5.88% | |
| 1.26 | 1.28 | 1.16 | 1.19 | -0.83% | |
| 1.27 | 1.31 | 1.20 | 1.20 | -6.98% | |
| 1.10 | 1.30 | 1.09 | 1.29 | +14.16% | |
| 1.15 | 1.17 | 1.12 | 1.13 | +1.80% | |
| 1.12 | 1.15 | 1.10 | 1.11 | -3.48% | |
| 1.16 | 1.19 | 1.14 | 1.15 | +1.77% | |
| 1.15 | 1.19 | 1.13 | 1.13 | -1.74% | |
| 1.17 | 1.19 | 1.15 | 1.15 | -4.96% | |
| 1.21 | 1.22 | 1.18 | 1.21 | +3.42% | |
| 1.12 | 1.18 | 1.10 | 1.17 | +7.34% | |
| 1.11 | 1.13 | 1.08 | 1.09 | -4.39% | |
| 1.10 | 1.16 | 1.10 | 1.14 | -0.87% | |
| 1.23 | 1.27 | 1.14 | 1.15 | -5.74% | |
| 1.21 | 1.23 | 1.21 | 1.22 | +0.83% | |
| 1.21 | 1.22 | 1.19 | 1.21 | -1.63% | |
| 1.20 | 1.26 | 1.19 | 1.23 | +1.65% | |
| 1.21 | 1.23 | 1.17 | 1.21 | +0.83% | |
| 1.20 | 1.21 | 1.17 | 1.20 | +2.56% | |
| 1.14 | 1.20 | 1.13 | 1.17 | +1.74% | |
| 1.11 | 1.16 | 1.09 | 1.15 | +8.49% | |
| 1.09 | 1.11 | 1.05 | 1.06 | -4.50% | |
| 1.14 | 1.16 | 1.11 | 1.11 | -0.89% | |
| 1.07 | 1.17 | 1.06 | 1.12 | +7.69% | |
| 1.08 | 1.12 | 1.03 | 1.04 | -5.45% | |
| 1.09 | 1.11 | 1.06 | 1.10 | +2.80% | |
| 1.06 | 1.08 | 1.02 | 1.07 | +0.94% | |
| 1.04 | 1.08 | 1.01 | 1.06 | +0.95% | |
| 1.01 | 1.10 | 1.01 | 1.05 | +7.14% | |
| 1.00 | 1.00 | 0.91 | 0.98 | +3.16% | |
| 0.85 | 0.96 | 0.82 | 0.95 | +17.28% | |
| 0.80 | 0.83 | 0.79 | 0.81 | +2.53% | |
| 0.78 | 0.80 | 0.76 | 0.79 | +1.28% | |
| 0.80 | 0.80 | 0.75 | 0.78 | -3.70% | |
| 0.77 | 0.82 | 0.77 | 0.81 | +6.58% | |
| 0.79 | 0.80 | 0.74 | 0.76 | -3.80% | |
| 0.79 | 0.80 | 0.75 | 0.79 | -1.25% | |
| 0.80 | 0.81 | 0.77 | 0.80 | +2.56% | |
| 0.81 | 0.81 | 0.78 | 0.78 | -3.70% | |
| 0.83 | 0.84 | 0.78 | 0.81 | -4.71% | |
| 0.84 | 0.89 | 0.83 | 0.85 | +3.66% | |
| 0.79 | 0.83 | 0.78 | 0.82 | +6.49% | |
| 0.75 | 0.77 | 0.74 | 0.77 | +6.94% | |
| 0.68 | 0.73 | 0.68 | 0.72 | +4.35% | |
| 0.74 | 0.76 | 0.69 | 0.69 | -8.00% | |
| 0.83 | 0.84 | 0.74 | 0.75 | -7.41% | |
| 0.79 | 0.83 | 0.79 | 0.81 | +5.19% | |
| 0.79 | 0.80 | 0.76 | 0.77 | -2.53% | |
| 0.79 | 0.81 | 0.79 | 0.79 | 0.00% | |
| 0.78 | 0.81 | 0.76 | 0.79 | +2.60% | |
| 0.77 | 0.79 | 0.75 | 0.77 | 0.00% | |
| 0.83 | 0.85 | 0.77 | 0.77 | -7.23% | |
| 0.83 | 0.86 | 0.82 | 0.83 | +1.22% | |
| 0.87 | 0.90 | 0.78 | 0.82 | -2.38% | |
| 0.83 | 0.89 | 0.83 | 0.84 | +1.20% | |
| 0.85 | 0.86 | 0.83 | 0.83 | -1.19% | |
| 0.87 | 0.88 | 0.83 | 0.84 | -2.33% | |
| 0.82 | 0.89 | 0.82 | 0.86 | +4.88% | |
| 0.82 | 0.84 | 0.79 | 0.82 | +3.80% | |
| 0.83 | 0.84 | 0.78 | 0.79 | -5.95% | |
| 0.86 | 0.88 | 0.84 | 0.84 | -5.62% | |
| 0.91 | 0.92 | 0.88 | 0.89 | -3.26% | |
| 0.92 | 0.95 | 0.89 | 0.92 | -1.08% | |
| 0.98 | 1.02 | 0.93 | 0.93 | -6.06% | |
| 0.98 | 1.02 | 0.97 | 0.99 | +2.06% | |
| 0.97 | 1.03 | 0.97 | 0.97 | +4.30% | |
| 0.90 | 0.95 | 0.90 | 0.93 | +1.09% | |
| 0.85 | 0.93 | 0.85 | 0.92 | +6.98% | |
| 0.88 | 0.91 | 0.86 | 0.86 | -7.53% | |
| 0.93 | 0.97 | 0.87 | 0.93 | 0.00% | |
| 0.95 | 0.99 | 0.91 | 0.93 | -3.12% | |
| 1.06 | 1.06 | 0.96 | 0.96 | -8.57% | |
| 1.09 | 1.11 | 1.05 | 1.05 | -1.87% | |
| 1.12 | 1.12 | 1.06 | 1.07 | -5.31% | |
| 1.14 | 1.16 | 1.12 | 1.13 | 0.00% | |
| 1.12 | 1.14 | 1.08 | 1.13 | -1.74% | |
| 1.13 | 1.16 | 1.09 | 1.15 | +4.55% | |
| 1.05 | 1.13 | 1.04 | 1.10 | +2.80% | |
| 1.07 | 1.09 | 1.06 | 1.07 | -2.73% | |
| 1.07 | 1.14 | 1.07 | 1.10 | +0.92% | |
| 1.09 | 1.11 | 1.07 | 1.09 | -0.91% | |
| 1.08 | 1.13 | 1.07 | 1.10 | +0.92% | |
| 1.08 | 1.11 | 1.05 | 1.09 | +1.87% | |
| 1.08 | 1.10 | 1.06 | 1.07 | -3.60% | |
| 1.16 | 1.16 | 1.09 | 1.11 | -1.77% | |
| 1.15 | 1.15 | 1.11 | 1.13 | -5.83% | |
| 1.27 | 1.27 | 1.20 | 1.20 | -4.76% | |
| 1.29 | 1.30 | 1.24 | 1.26 | -3.08% | |
| 1.26 | 1.32 | 1.23 | 1.30 | +1.56% | |
| 1.24 | 1.34 | 1.24 | 1.28 | +1.59% | |
| 1.26 | 1.30 | 1.23 | 1.26 | +2.44% | |
| 1.28 | 1.34 | 1.23 | 1.23 | -0.81% | |
| 1.17 | 1.26 | 1.17 | 1.24 | +10.71% | |
| 1.15 | 1.16 | 1.11 | 1.12 | +0.90% | |
| 1.13 | 1.18 | 1.11 | 1.11 | -2.63% | |
| 1.10 | 1.19 | 1.08 | 1.14 | +4.59% | |
| 1.12 | 1.15 | 1.06 | 1.09 | 0.00% | |
| 1.13 | 1.13 | 1.06 | 1.09 | -3.54% | |
| 1.10 | 1.15 | 1.09 | 1.13 | -1.74% | |
| 1.22 | 1.24 | 1.15 | 1.15 | -7.26% | |
| 1.26 | 1.27 | 1.23 | 1.24 | 0.00% | |
| 1.26 | 1.29 | 1.21 | 1.24 | -3.88% | |
| 1.34 | 1.35 | 1.28 | 1.29 | -0.77% | |
| 1.39 | 1.39 | 1.28 | 1.30 | -7.14% | |
| 1.43 | 1.45 | 1.38 | 1.40 | -3.45% | |
| 1.46 | 1.54 | 1.43 | 1.45 | +3.57% | |
| 1.47 | 1.49 | 1.39 | 1.40 | -4.11% | |
| 1.56 | 1.58 | 1.45 | 1.46 | -7.01% | |
| 1.58 | 1.60 | 1.55 | 1.57 | 0.00% | |
| 1.50 | 1.57 | 1.48 | 1.57 | +1.95% | |
| 1.55 | 1.57 | 1.50 | 1.54 | -1.28% | |
| 1.57 | 1.60 | 1.52 | 1.56 | -1.27% | |
| 1.65 | 1.69 | 1.54 | 1.58 | +3.27% | |
| 1.53 | 1.56 | 1.48 | 1.53 | -1.29% | |
| 1.50 | 1.60 | 1.50 | 1.55 | +3.33% | |
| 1.39 | 1.55 | 1.37 | 1.50 | -1.96% | |
| 1.55 | 1.63 | 1.51 | 1.53 | +2.00% | |
| 1.30 | 1.51 | 1.27 | 1.50 | +19.05% | |
| 1.35 | 1.35 | 1.23 | 1.26 | -4.55% | |
| 1.26 | 1.34 | 1.26 | 1.32 | +4.76% | |
| 1.33 | 1.34 | 1.26 | 1.26 | -7.35% | |
| 1.42 | 1.44 | 1.34 | 1.36 | +3.03% | |
| 1.29 | 1.34 | 1.27 | 1.32 | -0.75% | |
| 1.25 | 1.36 | 1.24 | 1.33 | +3.91% | |
| 1.41 | 1.42 | 1.26 | 1.28 | -7.25% | |
| 1.37 | 1.40 | 1.31 | 1.38 | -7.38% | |
| 1.55 | 1.56 | 1.46 | 1.49 | -6.88% | |
| 1.61 | 1.65 | 1.55 | 1.60 | -0.62% | |
| 1.60 | 1.66 | 1.59 | 1.61 | +0.63% | |
| 1.72 | 1.74 | 1.59 | 1.60 | -8.05% | |
| 1.82 | 1.82 | 1.72 | 1.74 | -4.92% | |
| 1.85 | 1.88 | 1.78 | 1.83 | -2.14% | |
| 1.80 | 1.98 | 1.80 | 1.87 | +4.47% | |
| 1.58 | 1.84 | 1.56 | 1.79 | +8.48% | |
| 1.64 | 1.76 | 1.64 | 1.65 | -2.94% | |
| 1.73 | 1.74 | 1.64 | 1.70 | -3.41% | |
| 1.80 | 1.81 | 1.69 | 1.76 | +0.57% | |
| 1.88 | 1.89 | 1.72 | 1.75 | -11.17% | |
| 1.92 | 2.02 | 1.82 | 1.97 | +8.84% | |
| 1.83 | 1.87 | 1.76 | 1.81 | -1.09% | |
| 1.80 | 1.85 | 1.74 | 1.83 | +0.55% | |
| 1.90 | 1.95 | 1.80 | 1.82 | -3.70% | |
| 1.79 | 1.89 | 1.75 | 1.89 | +3.28% | |
| 1.82 | 1.92 | 1.79 | 1.83 | +2.23% | |
| 1.77 | 1.83 | 1.69 | 1.79 | +1.70% | |
| 1.71 | 1.80 | 1.68 | 1.76 | +2.33% | |
| 1.67 | 1.78 | 1.66 | 1.72 | +4.88% | |
| 1.61 | 1.69 | 1.57 | 1.64 | -5.20% | |
| 1.60 | 1.74 | 1.59 | 1.73 | +10.19% | |
| 1.69 | 1.70 | 1.56 | 1.57 | -9.25% | |
| 1.83 | 1.84 | 1.65 | 1.73 | -2.26% | |
| 1.82 | 1.86 | 1.73 | 1.77 | -3.28% | |
| 1.63 | 1.87 | 1.56 | 1.83 | +15.09% | |
| 1.47 | 1.63 | 1.47 | 1.59 | +10.42% | |
| 1.51 | 1.59 | 1.42 | 1.44 | -11.11% | |
| 1.76 | 1.76 | 1.53 | 1.62 | -4.71% | |
| 1.77 | 1.77 | 1.60 | 1.70 | +3.66% | |
| 1.52 | 1.79 | 1.45 | 1.64 | +0.61% | |
| 1.88 | 2.00 | 1.55 | 1.63 | -25.23% | |
| 2.40 | 2.80 | 1.97 | 2.18 | +12.95% | |
| 1.77 | 1.94 | 1.68 | 1.93 | +26.97% | |
| 1.46 | 1.53 | 1.32 | 1.52 | +9.35% | |
| 1.24 | 1.47 | 1.20 | 1.39 | +21.93% | |
| 1.02 | 1.14 | 1.00 | 1.14 | +12.87% | |
| 0.95 | 1.01 | 0.92 | 1.01 | +6.32% | |
| 1.01 | 1.01 | 0.92 | 0.95 | -4.04% | |
| 1.00 | 1.04 | 0.98 | 0.99 | +3.13% | |
| 1.01 | 1.01 | 0.93 | 0.96 | -4.00% | |
| 0.92 | 1.01 | 0.90 | 1.00 | +8.70% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -2.13% | |
| 0.99 | 0.99 | 0.92 | 0.94 | -2.08% | |
| 0.93 | 0.98 | 0.93 | 0.96 | +6.67% | |
| 0.91 | 0.93 | 0.90 | 0.90 | -1.10% | |
| 0.91 | 0.92 | 0.87 | 0.91 | -1.09% | |
| 0.87 | 0.92 | 0.84 | 0.92 | +5.75% | |
| 0.88 | 0.89 | 0.87 | 0.87 | -2.25% | |
| 0.92 | 0.96 | 0.87 | 0.89 | -1.11% | |
| 0.93 | 0.93 | 0.87 | 0.90 | -2.17% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -2.13% | |
| 0.95 | 0.97 | 0.93 | 0.94 | +2.17% | |
| 0.98 | 0.99 | 0.91 | 0.92 | -8.00% | |
| 0.95 | 1.02 | 0.94 | 1.00 | +5.26% | |
| 0.97 | 0.97 | 0.91 | 0.95 | 0.00% | |
| 0.95 | 0.97 | 0.93 | 0.95 | 0.00% | |
| 0.93 | 0.97 | 0.92 | 0.95 | +4.40% | |
| 0.86 | 0.91 | 0.86 | 0.91 | +5.81% | |
| 0.86 | 0.90 | 0.84 | 0.86 | 0.00% | |
| 0.88 | 0.88 | 0.84 | 0.86 | -2.27% | |
| 0.90 | 0.90 | 0.85 | 0.88 | -2.22% | |
| 0.89 | 0.90 | 0.86 | 0.90 | +3.45% | |
| 0.89 | 0.89 | 0.82 | 0.87 | -1.14% | |
| 0.85 | 0.88 | 0.84 | 0.88 | +1.15% | |
| 0.85 | 0.87 | 0.82 | 0.87 | +2.35% | |
| 0.84 | 0.85 | 0.80 | 0.85 | +2.41% | |
| 0.82 | 0.89 | 0.80 | 0.83 | +2.47% | |
| 0.78 | 0.82 | 0.76 | 0.81 | +6.58% | |
| 0.74 | 0.76 | 0.72 | 0.76 | +4.11% | |
| 0.71 | 0.74 | 0.71 | 0.73 | +1.39% | |
| 0.75 | 0.75 | 0.70 | 0.72 | -4.00% | |
| 0.72 | 0.75 | 0.71 | 0.75 | +1.35% | |
| 0.72 | 0.74 | 0.71 | 0.74 | +4.23% | |
| 0.70 | 0.72 | 0.69 | 0.71 | +1.43% | |
| 0.64 | 0.70 | 0.63 | 0.70 | +6.06% | |
| 0.64 | 0.67 | 0.63 | 0.66 | +6.45% | |
| 0.60 | 0.67 | 0.60 | 0.62 | +1.64% | |
| 0.67 | 0.67 | 0.61 | 0.61 | -8.96% | |
| 0.64 | 0.67 | 0.63 | 0.67 | +6.35% | |
| 0.62 | 0.65 | 0.61 | 0.63 | +1.61% | |
| 0.66 | 0.66 | 0.62 | 0.62 | -4.62% | |
| 0.64 | 0.66 | 0.63 | 0.65 | -2.99% | |
| 0.69 | 0.70 | 0.65 | 0.67 | -2.90% | |
| 0.61 | 0.70 | 0.60 | 0.69 | +11.29% | |
| 0.63 | 0.63 | 0.61 | 0.62 | 0.00% | |
| 0.61 | 0.63 | 0.61 | 0.62 | +3.33% | |
| 0.57 | 0.60 | 0.57 | 0.60 | +5.26% | |
| 0.61 | 0.61 | 0.57 | 0.57 | -5.00% | |
| 0.55 | 0.64 | 0.55 | 0.60 | +11.11% | |
| 0.57 | 0.59 | 0.54 | 0.54 | -8.47% | |
| 0.62 | 0.62 | 0.58 | 0.59 | -6.35% | |
| 0.63 | 0.64 | 0.62 | 0.63 | -1.56% | |
| 0.64 | 0.66 | 0.63 | 0.64 | 0.00% | |
| 0.68 | 0.69 | 0.64 | 0.64 | -5.88% | |
| 0.63 | 0.68 | 0.63 | 0.68 | +3.03% | |
| 0.68 | 0.68 | 0.62 | 0.66 | -4.35% | |
| 0.70 | 0.72 | 0.68 | 0.69 | -1.43% | |
| 0.70 | 0.73 | 0.70 | 0.70 | 0.00% | |
| 0.68 | 0.73 | 0.67 | 0.70 | -1.41% | |
| 0.73 | 0.74 | 0.68 | 0.71 | -8.97% | |
| 0.76 | 0.79 | 0.74 | 0.78 | +8.33% | |
| 0.79 | 0.79 | 0.71 | 0.72 | -10.00% | |
| 0.83 | 0.83 | 0.77 | 0.80 | -3.61% | |
| 0.84 | 0.84 | 0.80 | 0.83 | 0.00% | |
| 0.78 | 0.85 | 0.77 | 0.83 | +9.21% | |
| 0.83 | 0.84 | 0.72 | 0.76 | -6.17% | |
| 0.79 | 0.82 | 0.76 | 0.81 | +3.85% | |
| 0.79 | 0.80 | 0.72 | 0.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRX chart for longer ranges.