TGB
TREKOR METALS (TGB)
NYSE
$8.86-$0.09 (-1.06%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $3.3B
    Market Cap
  • 115.14%
    1-Year Change
  • Copper
    Industry
  • 1 Month
    +7.57%
    Low Price$7.84
    High Price$9.36
  • 3 Months
    +29.15%
    Low Price$6.47
    High Price$9.68
  • 1 Year
    +115.14%
    Low Price$3.75
    High Price$9.68
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.52
8.98
8.47
8.95
+7.70%
4,929,398
10/01/2026
8.86
8.88
8.29
8.31
-6.73%
7,594,423
09/30/2026
8.95
9.20
8.81
8.91
+0.34%
5,895,898
09/29/2026
8.91
9.00
8.58
8.88
+0.91%
4,484,092
09/28/2026
8.27
8.88
8.24
8.80
+2.21%
5,244,834
09/25/2026
9.04
9.05
8.45
8.61
-4.01%
7,181,293
09/24/2026
8.91
9.00
8.72
8.97
-0.99%
5,581,068
09/23/2026
9.10
9.13
8.73
9.06
-3.21%
7,098,612
09/22/2026
8.73
9.38
8.71
9.36
+7.96%
6,423,881
09/21/2026
8.63
8.73
8.39
8.67
+0.35%
4,784,199
09/18/2026
8.46
8.66
8.34
8.64
+3.10%
6,320,409
09/17/2026
8.26
8.41
8.19
8.38
+5.41%
4,300,050
09/16/2026
8.02
8.12
7.79
7.95
-0.38%
5,713,084
09/15/2026
7.90
7.99
7.78
7.98
+1.79%
4,888,003
09/14/2026
7.69
7.88
7.55
7.84
-3.69%
4,128,649
09/11/2026
8.02
8.24
8.01
8.14
+1.50%
2,769,898
09/10/2026
8.37
8.41
7.97
8.02
-10.19%
5,624,523
09/09/2026
8.93
9.03
8.74
8.93
+0.34%
5,030,775
09/08/2026
8.72
9.15
8.72
8.90
+5.33%
6,696,051
09/04/2026
8.37
8.53
8.24
8.45
+0.60%
4,497,321
09/03/2026
8.56
8.61
8.25
8.40
+0.96%
5,743,120
09/02/2026
8.56
8.64
8.28
8.32
-1.42%
4,521,237
09/01/2026
8.74
8.88
8.42
8.44
-6.64%
3,787,027
08/31/2026
9.15
9.22
8.89
9.04
-1.53%
5,360,577
08/28/2026
9.75
9.82
9.10
9.18
-5.17%
5,693,630
08/27/2026
9.20
9.72
9.20
9.68
+4.88%
8,966,306
08/26/2026
9.41
9.45
9.21
9.23
-2.94%
6,463,444
08/25/2026
9.27
9.61
9.25
9.51
+1.82%
5,167,213
08/24/2026
9.26
9.40
9.03
9.34
+1.63%
5,581,385
08/21/2026
9.00
9.33
8.88
9.19
+5.75%
7,852,559
08/20/2026
8.35
8.71
8.22
8.69
+2.60%
3,642,634
08/19/2026
8.70
8.79
8.38
8.47
+1.32%
4,478,091
08/18/2026
8.55
8.63
8.26
8.36
-4.68%
3,231,103
08/17/2026
8.46
8.80
8.45
8.77
+5.03%
5,645,238
08/14/2026
8.47
8.63
8.35
8.35
-0.71%
3,597,097
08/13/2026
8.65
8.68
8.30
8.41
-3.67%
6,395,080
08/12/2026
8.97
9.08
8.69
8.73
-1.02%
7,082,440
08/11/2026
8.91
8.91
8.67
8.82
+0.57%
6,576,218
08/10/2026
8.38
8.84
8.37
8.77
+5.41%
8,447,400
08/07/2026
8.48
8.53
8.24
8.32
+0.97%
4,053,579
08/06/2026
8.40
8.88
7.98
8.24
+0.73%
9,788,949
08/05/2026
8.00
8.32
7.97
8.18
+4.47%
8,211,379
08/05/2026
$0.08 Earnings
08/04/2026
7.26
7.86
7.19
7.83
+12.34%
7,100,278
08/03/2026
6.79
7.08
6.57
6.97
+2.95%
5,537,543
07/31/2026
7.02
7.05
6.56
6.77
-4.38%
11,907,991
07/30/2026
7.03
7.12
6.83
7.08
+5.51%
10,911,561
07/29/2026
6.86
7.02
6.57
6.71
-2.47%
5,287,158
07/28/2026
7.07
7.12
6.67
6.88
-3.23%
3,533,600
07/27/2026
7.17
7.18
6.77
7.11
+1.57%
5,698,368
07/24/2026
7.31
7.34
6.97
7.00
-3.58%
4,786,725
07/23/2026
7.37
7.61
7.23
7.26
-4.22%
8,012,639
07/22/2026
7.75
7.81
7.47
7.58
-1.81%
7,420,553
07/21/2026
7.27
7.77
7.23
7.72
+9.97%
3,958,909
07/20/2026
6.79
7.03
6.78
7.02
+3.54%
3,547,621
07/17/2026
6.71
6.87
6.51
6.78
-1.88%
4,894,538
07/16/2026
7.26
7.30
6.78
6.91
-7.12%
4,161,654
07/15/2026
8.05
8.14
7.28
7.44
-6.65%
5,573,155
07/14/2026
7.34
8.03
7.31
7.97
+13.53%
5,944,898
07/13/2026
7.18
7.38
6.97
7.02
-3.84%
4,701,419
07/10/2026
6.92
7.37
6.90
7.30
+4.29%
4,198,173
07/09/2026
6.61
7.03
6.58
7.00
+8.19%
4,361,701
07/08/2026
6.40
6.52
6.09
6.47
-0.92%
9,190,341
07/07/2026
6.90
6.97
6.49
6.53
-6.31%
3,471,765
07/06/2026
7.02
7.04
6.82
6.97
+0.58%
3,057,802
07/02/2026
7.19
7.29
6.80
6.93
-1.00%
7,961,337
07/01/2026
6.72
7.13
6.71
7.00
+1.74%
5,860,741
06/30/2026
6.46
6.94
6.34
6.88
+8.18%
6,489,238
06/29/2026
6.46
6.51
6.26
6.36
-1.40%
3,599,930
06/26/2026
6.57
6.72
6.41
6.45
-1.83%
3,530,712
06/25/2026
6.55
6.70
6.39
6.57
+3.14%
4,406,158
06/24/2026
6.50
6.59
6.25
6.37
-4.78%
4,266,851
06/23/2026
6.64
6.84
6.50
6.69
-3.88%
3,635,244
06/22/2026
7.08
7.17
6.86
6.96
-2.52%
3,095,453
06/18/2026
7.35
7.47
7.02
7.14
-3.90%
5,512,621
06/17/2026
7.75
7.99
7.36
7.43
-4.87%
7,001,663
06/16/2026
7.77
8.00
7.76
7.81
+0.64%
3,662,418
06/15/2026
7.86
8.15
7.72
7.76
+3.47%
4,124,907
06/12/2026
6.92
7.53
6.91
7.50
+9.49%
5,734,128
06/11/2026
6.48
6.87
6.44
6.85
+6.53%
5,194,209
06/10/2026
6.42
6.65
6.41
6.43
-2.13%
5,932,857
06/09/2026
6.87
6.96
6.29
6.57
-2.52%
5,525,051
06/08/2026
6.83
6.93
6.70
6.74
+1.35%
3,911,897
06/05/2026
7.34
7.34
6.62
6.65
-12.84%
6,512,373
06/04/2026
7.75
7.81
7.56
7.63
-1.93%
5,897,593
06/03/2026
8.14
8.17
7.71
7.78
-6.27%
8,192,461
06/02/2026
8.02
8.35
7.96
8.30
+5.06%
6,564,944
06/01/2026
7.40
8.01
7.30
7.90
+6.47%
6,270,025
05/29/2026
7.24
7.49
7.12
7.42
+2.63%
6,128,911
05/28/2026
6.89
7.31
6.85
7.23
+3.58%
3,878,827
05/27/2026
6.91
7.05
6.77
6.98
-1.13%
4,682,491
05/26/2026
6.89
7.09
6.87
7.06
+7.46%
3,620,032
05/22/2026
6.62
6.69
6.48
6.57
-0.15%
5,281,761
05/21/2026
6.46
6.75
6.42
6.58
-0.45%
3,168,845
05/20/2026
6.57
6.69
6.31
6.61
+3.44%
4,682,642
05/19/2026
6.40
6.52
6.22
6.39
-1.99%
4,684,264
05/18/2026
6.97
6.97
6.42
6.52
-4.54%
2,427,777
05/15/2026
7.22
7.25
6.83
6.83
-10.37%
4,359,432
05/14/2026
7.78
7.78
7.36
7.62
-2.18%
4,439,412
05/13/2026
8.02
8.08
7.73
7.79
-1.77%
6,154,447