iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
30.76
-0.45 (-1.43%)
At close: Feb 10, 2026, 4:00 PM EST
30.76
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:15 PM EST
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 31.20 | 31.20 | 30.68 | 30.68 | 30.68 | -1.67% | 741 |
| Feb 9, 2026 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | 3.09% | 2,209 |
| Feb 6, 2026 | 29.92 | 30.27 | 29.92 | 30.27 | 30.27 | 3.43% | 991 |
| Feb 5, 2026 | 29.36 | 29.84 | 29.26 | 29.26 | 29.26 | -6.55% | 6,094 |
| Feb 4, 2026 | 32.98 | 32.98 | 31.00 | 31.31 | 31.31 | -0.52% | 3,820 |
| Feb 3, 2026 | 31.76 | 31.84 | 31.41 | 31.48 | 31.48 | 3.35% | 4,315 |
| Feb 2, 2026 | 30.42 | 30.48 | 29.79 | 30.46 | 30.46 | -3.05% | 11,240 |
| Jan 30, 2026 | 33.67 | 33.67 | 31.00 | 31.42 | 31.42 | -13.14% | 20,226 |
| Jan 29, 2026 | 37.33 | 37.54 | 34.86 | 36.17 | 36.17 | 1.23% | 11,547 |
| Jan 28, 2026 | 35.38 | 35.73 | 34.88 | 35.73 | 35.73 | 2.12% | 6,038 |
| Jan 27, 2026 | 34.68 | 34.99 | 34.15 | 34.99 | 34.99 | 0.89% | 4,684 |
| Jan 26, 2026 | 34.76 | 35.96 | 34.47 | 34.68 | 34.68 | 2.31% | 17,683 |
| Jan 23, 2026 | 33.47 | 33.92 | 33.40 | 33.90 | 33.90 | 3.61% | 5,235 |
| Jan 22, 2026 | 32.17 | 32.73 | 32.17 | 32.72 | 32.72 | 1.98% | 5,206 |
| Jan 21, 2026 | 32.29 | 32.29 | 31.98 | 32.08 | 32.08 | -0.45% | 11,491 |
| Jan 20, 2026 | 32.33 | 32.34 | 32.15 | 32.23 | 32.23 | 1.54% | 3,729 |
| Jan 16, 2026 | 32.19 | 32.20 | 31.28 | 31.74 | 31.74 | -2.47% | 21,109 |
| Jan 15, 2026 | 31.86 | 32.74 | 31.86 | 32.54 | 32.54 | -1.19% | 12,761 |
| Jan 14, 2026 | 32.32 | 32.93 | 32.32 | 32.93 | 32.93 | 3.87% | 5,366 |
| Jan 13, 2026 | 32.05 | 32.11 | 31.69 | 31.70 | 31.70 | 0.17% | 3,256 |
| Jan 12, 2026 | 31.32 | 31.77 | 31.32 | 31.65 | 31.65 | 3.74% | 5,124 |
| Jan 9, 2026 | 30.44 | 30.60 | 30.43 | 30.51 | 30.51 | 2.31% | 5,183 |
| Jan 8, 2026 | 29.26 | 29.82 | 29.20 | 29.82 | 29.82 | -1.00% | 3,375 |
| Jan 7, 2026 | 31.16 | 31.16 | 30.05 | 30.12 | 30.12 | -3.96% | 2,263 |
| Jan 6, 2026 | 30.88 | 31.36 | 30.86 | 31.36 | 31.36 | 4.23% | 6,931 |
| Jan 5, 2026 | 29.81 | 30.14 | 29.81 | 30.09 | 30.09 | 4.57% | 11,550 |
| Jan 2, 2026 | 28.98 | 29.00 | 28.60 | 28.78 | 28.77 | 1.18% | 4,133 |
| Dec 31, 2025 | 28.95 | 28.95 | 28.44 | 28.44 | 28.44 | -2.98% | 3,663 |
| Dec 30, 2025 | 29.57 | 29.57 | 29.31 | 29.31 | 29.31 | 3.29% | 1,195 |
| Dec 29, 2025 | 28.31 | 29.22 | 28.14 | 28.38 | 28.38 | -4.72% | 12,109 |
| Dec 26, 2025 | 29.41 | 29.79 | 29.41 | 29.79 | 29.79 | 5.01% | 12,441 |
| Dec 24, 2025 | 28.19 | 28.37 | 28.19 | 28.37 | 28.37 | 0.16% | 793 |
| Dec 23, 2025 | 28.01 | 28.32 | 27.94 | 28.32 | 28.32 | 2.28% | 6,363 |
| Dec 22, 2025 | 27.51 | 28.00 | 27.51 | 27.69 | 27.69 | 0.97% | 19,290 |
| Dec 19, 2025 | 27.26 | 27.45 | 27.26 | 27.43 | 27.43 | 2.01% | 13,782 |
| Dec 18, 2025 | 27.03 | 27.03 | 26.58 | 26.89 | 26.89 | -0.27% | 32,556 |
| Dec 17, 2025 | 27.10 | 27.10 | 26.79 | 26.96 | 26.96 | 2.13% | 5,493 |
| Dec 16, 2025 | 26.34 | 26.48 | 26.11 | 26.40 | 26.40 | -13.93% | 12,209 |
| Dec 15, 2025 | 30.49 | 30.75 | 30.44 | 30.67 | 26.47 | 1.17% | 11,995 |
| Dec 12, 2025 | 31.06 | 31.07 | 30.17 | 30.31 | 26.16 | -1.74% | 9,472 |
| Dec 11, 2025 | 30.61 | 30.91 | 30.61 | 30.85 | 26.62 | 1.79% | 7,547 |
| Dec 10, 2025 | 30.01 | 30.31 | 30.01 | 30.31 | 26.15 | 0.86% | 1,251 |
| Dec 9, 2025 | 29.98 | 30.09 | 29.91 | 30.05 | 25.93 | 0.23% | 7,533 |
| Dec 8, 2025 | 30.05 | 30.05 | 29.95 | 29.98 | 25.87 | -0.23% | 2,087 |
| Dec 5, 2025 | 29.92 | 30.15 | 29.92 | 30.05 | 25.93 | 1.46% | 2,946 |
| Dec 4, 2025 | 29.91 | 29.91 | 29.62 | 29.62 | 25.56 | -0.99% | 1,489 |
| Dec 3, 2025 | 29.90 | 29.98 | 29.81 | 29.91 | 25.81 | 1.08% | 5,626 |
| Dec 2, 2025 | 29.81 | 29.81 | 29.59 | 29.59 | 25.54 | -0.55% | 7,585 |
| Dec 1, 2025 | 29.74 | 29.78 | 29.69 | 29.76 | 25.68 | 1.31% | 4,295 |
| Nov 28, 2025 | 29.26 | 29.41 | 29.18 | 29.37 | 25.35 | 2.35% | 6,125 |