iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
30.05
+0.07 (0.23%)
At close: Dec 9, 2025, 4:00 PM EST
30.09
+0.04 (0.13%)
After-hours: Dec 9, 2025, 4:15 PM EST
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 29.98 | 30.09 | 29.91 | 30.05 | 30.05 | 0.23% | 7,533 |
| Dec 8, 2025 | 30.05 | 30.05 | 29.95 | 29.98 | 29.98 | -0.23% | 2,087 |
| Dec 5, 2025 | 29.92 | 30.15 | 29.92 | 30.05 | 30.05 | 1.46% | 2,946 |
| Dec 4, 2025 | 29.91 | 29.91 | 29.62 | 29.62 | 29.62 | -0.99% | 1,489 |
| Dec 3, 2025 | 29.90 | 29.98 | 29.81 | 29.91 | 29.91 | 1.08% | 5,626 |
| Dec 2, 2025 | 29.81 | 29.81 | 29.59 | 29.59 | 29.59 | -0.55% | 7,585 |
| Dec 1, 2025 | 29.74 | 29.78 | 29.69 | 29.76 | 29.76 | 1.31% | 4,295 |
| Nov 28, 2025 | 29.26 | 29.41 | 29.18 | 29.37 | 29.37 | 2.35% | 6,125 |
| Nov 26, 2025 | 28.65 | 28.70 | 28.61 | 28.70 | 28.70 | 2.30% | 636 |
| Nov 25, 2025 | 28.01 | 28.05 | 28.01 | 28.05 | 28.05 | 0.12% | 304 |
| Nov 24, 2025 | 27.76 | 28.02 | 27.72 | 28.02 | 28.02 | 0.90% | 5,545 |
| Nov 21, 2025 | 27.82 | 27.82 | 27.73 | 27.77 | 27.77 | 0.22% | 1,057 |
| Nov 20, 2025 | 28.08 | 28.08 | 27.71 | 27.71 | 27.71 | -0.93% | 4,679 |
| Nov 19, 2025 | 28.08 | 28.08 | 27.82 | 27.97 | 27.97 | 0.17% | 368 |
| Nov 18, 2025 | 27.57 | 27.92 | 27.57 | 27.92 | 27.92 | -0.05% | 697 |
| Nov 17, 2025 | 27.94 | 27.98 | 27.91 | 27.93 | 27.93 | -0.98% | 1,496 |
| Nov 14, 2025 | 28.29 | 28.29 | 28.13 | 28.21 | 28.21 | -1.21% | 4,257 |
| Nov 13, 2025 | 28.88 | 28.88 | 28.22 | 28.55 | 28.55 | -0.63% | 5,034 |
| Nov 12, 2025 | 28.41 | 28.75 | 28.41 | 28.73 | 28.73 | 1.52% | 1,127 |
| Nov 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.27% | 146 |
| Nov 10, 2025 | 27.99 | 28.32 | 27.99 | 28.23 | 28.23 | 2.17% | 2,480 |
| Nov 7, 2025 | 27.65 | 27.65 | 27.63 | 27.63 | 27.63 | 0.33% | 673 |
| Nov 6, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.53 | -0.26% | 186 |
| Nov 5, 2025 | 27.51 | 27.61 | 27.51 | 27.61 | 27.61 | 0.70% | 261 |
| Nov 4, 2025 | 27.47 | 27.52 | 27.25 | 27.42 | 27.42 | -1.77% | 1,997 |
| Nov 3, 2025 | 28.09 | 28.09 | 27.91 | 27.91 | 27.91 | -0.29% | 1,033 |
| Oct 31, 2025 | 27.98 | 27.99 | 27.98 | 27.99 | 27.99 | 0.21% | 1,293 |
| Oct 30, 2025 | 27.95 | 27.95 | 27.87 | 27.93 | 27.93 | 0.07% | 1,818 |
| Oct 29, 2025 | 28.20 | 28.20 | 27.91 | 27.91 | 27.91 | 0.04% | 2,330 |
| Oct 28, 2025 | 27.84 | 27.97 | 27.84 | 27.90 | 27.90 | 0.54% | 2,427 |
| Oct 27, 2025 | 27.98 | 27.98 | 27.75 | 27.75 | 27.75 | -0.66% | 4,735 |
| Oct 24, 2025 | 27.88 | 28.00 | 27.88 | 27.94 | 27.93 | 0.45% | 3,574 |
| Oct 23, 2025 | 28.06 | 28.06 | 27.81 | 27.81 | 27.81 | 1.00% | 3,852 |
| Oct 22, 2025 | 27.47 | 27.54 | 27.47 | 27.54 | 27.54 | 0.84% | 406 |
| Oct 21, 2025 | 27.45 | 27.45 | 27.22 | 27.31 | 27.31 | -2.74% | 2,237 |
| Oct 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.31% | 430 |
| Oct 17, 2025 | 27.83 | 27.83 | 27.71 | 27.71 | 27.71 | -1.81% | 715 |
| Oct 16, 2025 | 28.13 | 28.35 | 28.13 | 28.22 | 28.22 | 0.89% | 1,129 |
| Oct 15, 2025 | 27.91 | 27.98 | 27.85 | 27.98 | 27.98 | 1.47% | 2,222 |
| Oct 14, 2025 | 27.48 | 27.78 | 27.48 | 27.57 | 27.57 | -1.47% | 2,616 |
| Oct 13, 2025 | 28.03 | 28.03 | 27.98 | 27.98 | 27.98 | 3.16% | 471 |
| Oct 10, 2025 | 27.85 | 27.85 | 27.01 | 27.12 | 27.12 | -1.55% | 2,502 |
| Oct 9, 2025 | 27.98 | 27.98 | 27.49 | 27.55 | 27.55 | -0.16% | 1,581 |
| Oct 8, 2025 | 27.72 | 27.72 | 27.60 | 27.60 | 27.60 | 0.90% | 1,853 |
| Oct 7, 2025 | 27.57 | 27.57 | 27.34 | 27.35 | 27.35 | -0.04% | 6,457 |
| Oct 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.31% | 248 |
| Oct 3, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.62% | 108 |
| Oct 2, 2025 | 26.68 | 26.84 | 26.67 | 26.84 | 26.84 | -0.09% | 1,159 |
| Oct 1, 2025 | 26.88 | 26.90 | 26.85 | 26.87 | 26.87 | 0.64% | 437 |
| Sep 30, 2025 | 26.55 | 26.70 | 26.55 | 26.70 | 26.69 | -0.19% | 482 |