NYSE:TGB | Historical Stock Price | Trekor Metals Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.19$0.45$1.07$2.53$5.98$14.181992-03-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.72$1.72226,100——
2004-12-30$1.66$1.66222,100——
2004-12-29$1.69$1.69766,100——
2004-12-28$1.79$1.79506,500——
2004-12-27$1.82$1.82702,800——
2004-12-23$1.58$1.58818,300——
2004-12-22$1.49$1.49332,800——
2004-12-21$1.44$1.44101,600——
2004-12-20$1.41$1.41148,500——
2004-12-17$1.43$1.43122,800——
2004-12-16$1.40$1.40106,900——
2004-12-15$1.44$1.44119,500——
2004-12-14$1.44$1.44137,400——
2004-12-13$1.39$1.39224,900——
2004-12-10$1.39$1.39274,200——
2004-12-09$1.41$1.41165,000——
2004-12-08$1.41$1.41476,700——
2004-12-07$1.48$1.48156,600——
2004-12-06$1.48$1.48121,700——
2004-12-03$1.53$1.53325,900——
2004-12-02$1.54$1.54494,100——
2004-12-01$1.61$1.61178,500——
2004-11-30$1.58$1.58355,800——
2004-11-29$1.63$1.63735,300——
2004-11-26$1.56$1.56257,100——
2004-11-24$1.41$1.41209,200——
2004-11-23$1.42$1.42246,100——
2004-11-22$1.37$1.37102,300——
2004-11-19$1.39$1.39144,300——
2004-11-18$1.39$1.39124,900——
2004-11-17$1.40$1.4091,300——
2004-11-16$1.42$1.4274,400——
2004-11-15$1.39$1.39148,700——
2004-11-12$1.45$1.4582,000——
2004-11-11$1.41$1.4175,000——
2004-11-10$1.43$1.43112,200——
2004-11-09$1.46$1.4667,400——
2004-11-08$1.47$1.47226,700——
2004-11-05$1.46$1.4663,600——
2004-11-04$1.44$1.4461,500——
2004-11-03$1.40$1.4044,400——
2004-11-02$1.35$1.35103,800——
2004-11-01$1.39$1.3941,200——
2004-10-29$1.38$1.3895,300——
2004-10-28$1.37$1.37212,300——
2004-10-27$1.41$1.41106,800——
2004-10-26$1.43$1.4399,400——
2004-10-25$1.46$1.46121,800——
2004-10-22$1.48$1.48151,800——
2004-10-21$1.45$1.45129,300——
2004-10-20$1.48$1.48193,600——
2004-10-19$1.46$1.46205,100——
2004-10-18$1.45$1.45299,300——
2004-10-15$1.39$1.39251,400——
2004-10-14$1.39$1.39221,400——
2004-10-13$1.45$1.45499,200——
2004-10-12$1.55$1.55243,400——
2004-10-11$1.61$1.61266,000——
2004-10-08$1.49$1.49461,500——
2004-10-07$1.42$1.42114,500——
2004-10-06$1.45$1.45268,700——
2004-10-05$1.48$1.48159,400——
2004-10-04$1.40$1.4088,800——
2004-10-01$1.41$1.41309,400——
2004-09-30$1.42$1.42940,300——
2004-09-29$1.48$1.48751,700——
2004-09-28$1.30$1.30214,700——
2004-09-27$1.19$1.19429,700——
2004-09-24$1.11$1.11113,300——
2004-09-23$1.10$1.1053,300——
2004-09-22$1.09$1.0963,900——
2004-09-21$1.09$1.09162,700——
2004-09-20$1.07$1.07193,700——
2004-09-17$1.07$1.0790,900——
2004-09-16$1.09$1.0966,800——
2004-09-15$1.08$1.08119,400——
2004-09-14$1.10$1.1081,600——
2004-09-13$1.08$1.08154,200——
2004-09-10$1.07$1.07170,300——
2004-09-09$1.05$1.05138,500——
2004-09-08$1.05$1.05197,700——
2004-09-07$1.08$1.08186,100——
2004-09-03$1.10$1.10117,000——
2004-09-02$1.08$1.08111,600——
2004-09-01$1.10$1.1096,400——
2004-08-31$1.12$1.12244,700——
2004-08-30$1.08$1.08123,800——
2004-08-27$1.04$1.0413,500——
2004-08-26$1.07$1.0712,100——
2004-08-25$1.08$1.08101,500——
2004-08-24$1.08$1.0861,900——
2004-08-23$1.12$1.1214,400——
2004-08-20$1.10$1.1071,900——
2004-08-19$1.09$1.09139,000——
2004-08-18$1.10$1.10181,800——
2004-08-17$1.06$1.06186,700——
2004-08-16$1.12$1.1290,000——
2004-08-13$1.15$1.1561,300——
2004-08-12$1.10$1.1038,200——
2004-08-11$1.08$1.08101,200——
2004-08-10$1.17$1.17174,300——
2004-08-09$1.15$1.15182,800——
2004-08-06$1.15$1.15113,000——
2004-08-05$1.16$1.1655,500——
2004-08-04$1.21$1.2176,200——
2004-08-03$1.19$1.1967,000——
2004-08-02$1.22$1.22231,700——
2004-07-30$1.21$1.21402,300——
2004-07-29$1.16$1.1653,500——
2004-07-28$1.16$1.16118,500——
2004-07-27$1.10$1.1094,300——
2004-07-26$1.15$1.15134,900——
2004-07-23$1.14$1.14214,400——
2004-07-22$1.10$1.10114,500——
2004-07-21$1.12$1.12193,000——
2004-07-20$1.14$1.14174,200——
2004-07-19$1.10$1.1055,100——
2004-07-16$1.10$1.1049,700——
2004-07-15$1.06$1.06122,800——
2004-07-14$1.05$1.0590,800——
2004-07-13$1.01$1.0168,700——
2004-07-12$1.03$1.03101,300——
2004-07-09$1.05$1.05108,200——
2004-07-08$1.09$1.0965,100——
2004-07-07$1.08$1.0880,700——
2004-07-06$1.06$1.0694,600——
2004-07-02$1.10$1.1067,500——
2004-07-01$1.06$1.0629,600——
2004-06-30$1.06$1.0660,600——
2004-06-29$1.08$1.0867,000——
2004-06-28$1.14$1.14152,900——
2004-06-25$1.19$1.19133,400——
2004-06-24$1.16$1.16174,500——
2004-06-23$1.12$1.1294,500——
2004-06-22$1.09$1.0941,300——
2004-06-21$1.09$1.0981,800——
2004-06-18$1.12$1.12167,800——
2004-06-17$1.05$1.0586,200——
2004-06-16$1.01$1.0199,800——
2004-06-15$1.02$1.02157,400——
2004-06-14$1.05$1.05224,500——
2004-06-10$1.07$1.07101,800——
2004-06-09$1.04$1.04140,600——
2004-06-08$1.15$1.15140,900——
2004-06-07$1.13$1.1364,200——
2004-06-04$1.14$1.1474,600——
2004-06-03$1.12$1.1280,900——
2004-06-02$1.15$1.15123,800——
2004-06-01$1.16$1.16104,200——
2004-05-28$1.15$1.15239,000——
2004-05-27$1.17$1.17155,900——
2004-05-26$1.16$1.16435,900——
2004-05-25$1.14$1.14243,300——
2004-05-24$1.12$1.12174,200——
2004-05-21$1.05$1.05143,800——
2004-05-20$1.00$1.0092,300——
2004-05-19$1.01$1.0165,400——
2004-05-18$0.93$0.93209,000——
2004-05-17$1.02$1.02103,500——
2004-05-14$0.98$0.98114,300——
2004-05-13$0.96$0.96141,300——
2004-05-12$1.00$1.00118,700——
2004-05-11$0.95$0.95227,000——
2004-05-10$0.94$0.94622,100——
2004-05-07$1.04$1.04209,300——
2004-05-06$1.11$1.11178,000——
2004-05-05$1.17$1.17214,400——
2004-05-04$1.15$1.15353,900——
2004-05-03$1.05$1.05655,100——
2004-04-30$1.05$1.05296,100——
2004-04-29$1.13$1.13704,000——
2004-04-28$1.21$1.21672,200——
2004-04-27$1.38$1.38133,400——
2004-04-26$1.37$1.37164,200——
2004-04-23$1.33$1.33194,800——
2004-04-22$1.37$1.37154,000——
2004-04-21$1.32$1.32361,500——
2004-04-20$1.40$1.40202,100——
2004-04-19$1.51$1.51241,600——
2004-04-16$1.52$1.52364,900——
2004-04-15$1.35$1.35292,800——
2004-04-14$1.39$1.39499,900——
2004-04-13$1.41$1.41379,800——
2004-04-12$1.50$1.50449,800——
2004-04-08$1.56$1.56272,200——
2004-04-07$1.60$1.60139,500——
2004-04-06$1.62$1.62266,800——
2004-04-05$1.63$1.63414,500——
2004-04-02$1.72$1.72112,700——
2004-04-01$1.74$1.74184,400——
2004-03-31$1.73$1.73245,000——
2004-03-30$1.82$1.82104,800——
2004-03-29$1.84$1.84235,800——
2004-03-26$1.83$1.83503,400——
2004-03-25$1.63$1.63920,000——
2004-03-24$1.68$1.68641,900——
2004-03-23$1.81$1.81361,800——
2004-03-22$1.89$1.89341,200——
2004-03-19$2.00$2.00202,500——
2004-03-18$2.02$2.02208,400——
2004-03-17$1.99$1.99167,000——
2004-03-16$1.90$1.90293,100——
2004-03-15$1.84$1.84568,000——
2004-03-12$1.92$1.92829,000——
2004-03-11$2.03$2.03478,000——
2004-03-10$2.09$2.09427,400——
2004-03-09$2.13$2.13487,500——
2004-03-08$2.14$2.141,023,500——
2004-03-05$2.13$2.13843,500——
2004-03-04$2.06$2.06457,300——
2004-03-03$2.03$2.03591,300——
2004-03-02$2.08$2.08590,300——
2004-03-01$2.13$2.13535,600——
2004-02-27$2.07$2.07321,400——
2004-02-26$1.93$1.93397,600——
2004-02-25$1.98$1.98453,000——
2004-02-24$2.09$2.09761,200——
2004-02-23$2.10$2.10496,200——
2004-02-20$2.09$2.09281,600——
2004-02-19$2.14$2.14550,100——
2004-02-18$2.20$2.201,125,100——
2004-02-17$2.30$2.301,696,600——
2004-02-13$2.09$2.09661,600——
2004-02-12$1.83$1.83219,200——
2004-02-11$1.77$1.7789,300——
2004-02-10$1.68$1.68134,200——
2004-02-09$1.70$1.70141,600——
2004-02-06$1.67$1.67152,500——
2004-02-05$1.62$1.6247,000——
2004-02-04$1.60$1.60147,500——
2004-02-03$1.60$1.60180,300——
2004-02-02$1.68$1.68163,300——
2004-01-30$1.63$1.63152,900——
2004-01-29$1.51$1.51339,200——
2004-01-28$1.60$1.60210,800——
2004-01-27$1.60$1.60244,700——
2004-01-26$1.55$1.55204,100——
2004-01-23$1.65$1.6591,000——
2004-01-22$1.73$1.73394,100——
2004-01-21$1.55$1.5588,900——
2004-01-20$1.56$1.56261,100——
2004-01-16$1.50$1.50236,200——
2004-01-15$1.44$1.44419,500——
2004-01-14$1.48$1.481,296,200——
2004-01-13$1.55$1.55450,900——
2004-01-12$1.72$1.72195,000——
2004-01-09$1.73$1.73199,000——
2004-01-08$1.66$1.66169,900——
2004-01-07$1.73$1.73266,500——
2004-01-06$1.84$1.84224,500——
2004-01-05$1.73$1.73740,700——
2004-01-02$1.92$1.92881,500——