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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.12$2.12799,600——
2013-12-30$2.08$2.08715,700——
2013-12-27$2.04$2.04523,300——
2013-12-26$2.03$2.03546,600——
2013-12-24$2.03$2.03437,000——
2013-12-23$1.92$1.92611,700——
2013-12-20$1.91$1.91837,300——
2013-12-19$1.91$1.91519,200——
2013-12-18$1.80$1.80724,400——
2013-12-17$1.82$1.82657,500——
2013-12-16$1.85$1.85556,100——
2013-12-13$1.91$1.91238,200——
2013-12-12$1.92$1.92723,700——
2013-12-11$1.91$1.91216,400——
2013-12-10$1.93$1.93405,000——
2013-12-09$1.93$1.93210,200——
2013-12-06$1.92$1.92487,000——
2013-12-05$1.90$1.90300,900——
2013-12-04$1.90$1.90333,700——
2013-12-03$1.95$1.95466,800——
2013-12-02$1.95$1.95452,100——
2013-11-29$2.00$2.0085,800——
2013-11-27$2.00$2.00214,600——
2013-11-26$2.01$2.01445,100——
2013-11-25$2.02$2.02324,000——
2013-11-22$2.04$2.04220,600——
2013-11-21$2.05$2.05310,200——
2013-11-20$2.09$2.09316,600——
2013-11-19$2.09$2.09289,800——
2013-11-18$2.09$2.09257,100——
2013-11-15$2.06$2.06226,900——
2013-11-14$2.09$2.09515,200——
2013-11-13$2.00$2.00413,000——
2013-11-12$2.02$2.02778,900——
2013-11-11$2.07$2.07216,700——
2013-11-08$2.06$2.06402,100——
2013-11-07$2.09$2.09406,700——
2013-11-06$2.15$2.15535,800——
2013-11-05$2.04$2.04622,400——
2013-11-04$2.09$2.091,146,400——
2013-11-01$2.22$2.222,669,200——
2013-10-31$2.45$2.45600,900——
2013-10-30$2.46$2.46671,700——
2013-10-29$2.48$2.481,495,700——
2013-10-28$2.61$2.61862,900——
2013-10-25$2.42$2.42395,900——
2013-10-24$2.41$2.41537,800——
2013-10-23$2.32$2.32762,200——
2013-10-22$2.42$2.42882,500——
2013-10-21$2.35$2.351,470,800——
2013-10-18$2.20$2.20438,600——
2013-10-17$2.20$2.20977,900——
2013-10-16$2.11$2.11282,400——
2013-10-15$2.13$2.13481,400——
2013-10-14$2.10$2.10302,600——
2013-10-11$2.04$2.04362,600——
2013-10-10$2.07$2.07267,300——
2013-10-09$2.06$2.06395,200——
2013-10-08$2.04$2.04211,300——
2013-10-07$2.10$2.10384,800——
2013-10-04$2.06$2.06265,300——
2013-10-03$2.02$2.02265,000——
2013-10-02$2.02$2.02211,100——
2013-10-01$2.02$2.02258,300——
2013-09-30$2.04$2.04405,400——
2013-09-27$2.05$2.05173,300——
2013-09-26$2.10$2.10233,100——
2013-09-25$2.08$2.08165,800——
2013-09-24$2.08$2.08235,500——
2013-09-23$2.05$2.05283,200——
2013-09-20$2.13$2.13461,900——
2013-09-19$2.14$2.14308,000——
2013-09-18$2.18$2.18860,200——
2013-09-17$2.04$2.04292,100——
2013-09-16$2.03$2.03261,800——
2013-09-13$2.01$2.01507,400——
2013-09-12$2.03$2.03444,800——
2013-09-11$2.09$2.09486,200——
2013-09-10$2.13$2.13339,700——
2013-09-09$2.11$2.11508,500——
2013-09-06$2.10$2.10336,800——
2013-09-05$2.05$2.05184,900——
2013-09-04$2.04$2.04167,500——
2013-09-03$2.06$2.06211,100——
2013-08-30$2.06$2.06140,000——
2013-08-29$2.08$2.08392,600——
2013-08-28$2.10$2.10263,300——
2013-08-27$2.15$2.15456,900——
2013-08-26$2.20$2.20374,800——
2013-08-23$2.15$2.15326,600——
2013-08-22$2.09$2.09292,300——
2013-08-21$2.02$2.02389,300——
2013-08-20$2.12$2.12254,500——
2013-08-19$2.08$2.08427,900——
2013-08-16$2.17$2.17823,700——
2013-08-15$2.22$2.221,242,700——
2013-08-14$2.10$2.10502,600——
2013-08-13$2.09$2.09359,300——
2013-08-12$2.07$2.07883,000——
2013-08-09$2.03$2.03508,300——
2013-08-08$2.03$2.03555,300——
2013-08-07$1.91$1.91255,700——
2013-08-06$1.92$1.92353,000——
2013-08-05$1.98$1.98224,400——
2013-08-02$2.00$2.00207,400——
2013-08-01$2.00$2.00356,600——
2013-07-31$2.03$2.03274,400——
2013-07-30$2.07$2.07327,000——
2013-07-29$2.09$2.09180,100——
2013-07-26$2.09$2.09328,300——
2013-07-25$2.16$2.16320,700——
2013-07-24$2.19$2.19374,900——
2013-07-23$2.21$2.21659,000——
2013-07-22$2.13$2.13648,200——
2013-07-19$2.00$2.00210,900——
2013-07-18$1.96$1.96372,300——
2013-07-17$2.02$2.02225,300——
2013-07-16$2.08$2.08150,600——
2013-07-15$2.05$2.05179,000——
2013-07-12$2.07$2.07375,200——
2013-07-11$2.03$2.03376,300——
2013-07-10$1.94$1.94141,200——
2013-07-09$1.90$1.90342,100——
2013-07-08$1.84$1.84274,300——
2013-07-05$1.90$1.90219,400——
2013-07-03$1.91$1.91151,300——
2013-07-02$1.89$1.89341,700——
2013-07-01$2.00$2.00375,900——
2013-06-28$1.88$1.88343,500——
2013-06-27$1.86$1.86321,400——
2013-06-26$1.81$1.81406,300——
2013-06-25$1.86$1.86450,700——
2013-06-24$1.89$1.89428,800——
2013-06-21$2.00$2.00467,900——
2013-06-20$1.95$1.95427,800——
2013-06-19$2.00$2.00224,100——
2013-06-18$2.03$2.03133,100——
2013-06-17$2.07$2.07166,700——
2013-06-14$2.03$2.03353,200——
2013-06-13$1.98$1.98356,500——
2013-06-12$1.95$1.95464,600——
2013-06-11$1.97$1.97430,800——
2013-06-10$2.04$2.04534,900——
2013-06-07$2.11$2.11613,900——
2013-06-06$2.11$2.1173,200——
2013-06-05$2.16$2.16186,200——
2013-06-04$2.22$2.22238,800——
2013-06-03$2.19$2.19361,400——
2013-05-31$2.22$2.22306,700——
2013-05-30$2.27$2.27429,400——
2013-05-29$2.18$2.18199,600——
2013-05-28$2.22$2.22592,800——
2013-05-24$2.15$2.15233,600——
2013-05-23$2.10$2.10438,300——
2013-05-22$2.16$2.16514,700——
2013-05-21$2.11$2.11397,200——
2013-05-20$2.19$2.19299,900——
2013-05-17$2.10$2.10393,400——
2013-05-16$2.14$2.14338,400——
2013-05-15$2.14$2.14402,700——
2013-05-14$2.24$2.24338,000——
2013-05-13$2.33$2.33260,500——
2013-05-10$2.35$2.35149,000——
2013-05-09$2.38$2.38407,200——
2013-05-08$2.32$2.32412,100——
2013-05-07$2.26$2.26347,300——
2013-05-06$2.38$2.38248,400——
2013-05-03$2.37$2.37541,500——
2013-05-02$2.29$2.29337,100——
2013-05-01$2.28$2.28262,600——
2013-04-30$2.34$2.34536,000——
2013-04-29$2.23$2.23237,000——
2013-04-26$2.24$2.24722,100——
2013-04-25$2.22$2.22678,600——
2013-04-24$2.10$2.10601,500——
2013-04-23$2.01$2.01587,300——
2013-04-22$2.02$2.02449,400——
2013-04-19$2.04$2.04533,600——
2013-04-18$1.98$1.98818,700——
2013-04-17$1.97$1.971,744,700——
2013-04-16$2.09$2.091,167,700——
2013-04-15$2.20$2.201,151,500——
2013-04-12$2.49$2.49528,500——
2013-04-11$2.56$2.56170,800——
2013-04-10$2.60$2.60299,000——
2013-04-09$2.65$2.65400,300——
2013-04-08$2.59$2.59195,200——
2013-04-05$2.66$2.66391,000——
2013-04-04$2.55$2.55342,800——
2013-04-03$2.55$2.55574,600——
2013-04-02$2.60$2.60395,400——
2013-04-01$2.70$2.70144,600——
2013-03-28$2.77$2.77193,800——
2013-03-27$2.68$2.68303,000——
2013-03-26$2.74$2.74268,300——
2013-03-25$2.72$2.72367,100——
2013-03-22$2.84$2.84194,400——
2013-03-21$2.78$2.78302,000——
2013-03-20$2.77$2.77416,700——
2013-03-19$2.77$2.77461,300——
2013-03-18$2.92$2.92315,300——
2013-03-15$2.95$2.95606,400——
2013-03-14$3.04$3.04217,400——
2013-03-13$2.96$2.96370,800——
2013-03-12$2.99$2.99343,100——
2013-03-11$2.94$2.94177,100——
2013-03-08$2.92$2.92235,600——
2013-03-07$2.91$2.91354,300——
2013-03-06$2.78$2.78537,600——
2013-03-05$2.74$2.74411,300——
2013-03-04$2.76$2.76296,400——
2013-03-01$2.79$2.79176,500——
2013-02-28$2.81$2.81229,400——
2013-02-27$2.83$2.83538,300——
2013-02-26$2.85$2.85334,600——
2013-02-25$2.91$2.91183,000——
2013-02-22$2.93$2.93444,900——
2013-02-21$2.96$2.96521,000——
2013-02-20$3.00$3.00518,000——
2013-02-19$3.08$3.08213,000——
2013-02-15$3.08$3.08690,200——
2013-02-14$3.16$3.16245,100——
2013-02-13$3.22$3.22159,500——
2013-02-12$3.22$3.22197,100——
2013-02-11$3.18$3.18312,000——
2013-02-08$3.31$3.31144,900——
2013-02-07$3.27$3.27104,600——
2013-02-06$3.32$3.32157,300——
2013-02-05$3.34$3.34338,100——
2013-02-04$3.24$3.24289,200——
2013-02-01$3.30$3.30236,000——
2013-01-31$3.31$3.31139,000——
2013-01-30$3.34$3.34155,300——
2013-01-29$3.31$3.31267,200——
2013-01-28$3.34$3.34292,300——
2013-01-25$3.34$3.34322,500——
2013-01-24$3.41$3.41457,900——
2013-01-23$3.41$3.41434,200——
2013-01-22$3.45$3.45475,500——
2013-01-18$3.40$3.40267,400——
2013-01-17$3.42$3.42410,100——
2013-01-16$3.30$3.30399,000——
2013-01-15$3.45$3.45326,000——
2013-01-14$3.52$3.52479,900——
2013-01-11$3.45$3.45293,100——
2013-01-10$3.48$3.48246,500——
2013-01-09$3.42$3.42398,400——
2013-01-08$3.41$3.41449,400——
2013-01-07$3.33$3.33479,200——
2013-01-04$3.22$3.22367,000——
2013-01-03$3.11$3.11482,600——
2013-01-02$3.21$3.21576,600——