Skip to main content
iShares Transition-Enabling Metals ETF (TMET)
NASDAQ: TMET · Real-Time Price · USD
30.05
+0.43 (1.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

TMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9230.1529.9230.0530.051.46%2,946
Dec 4, 202529.9129.9129.6229.6229.62-0.99%1,489
Dec 3, 202529.9029.9829.8129.9129.911.08%5,626
Dec 2, 202529.8129.8129.5929.5929.59-0.55%7,585
Dec 1, 202529.7429.7829.6929.7629.761.31%4,295
Nov 28, 202529.2629.4129.1829.3729.372.35%6,125
Nov 26, 202528.6528.7028.6128.7028.702.30%636
Nov 25, 202528.0128.0528.0128.0528.050.12%304
Nov 24, 202527.7628.0227.7228.0228.020.90%5,545
Nov 21, 202527.8227.8227.7327.7727.770.22%1,057
Nov 20, 202528.0828.0827.7127.7127.71-0.93%4,679
Nov 19, 202528.0828.0827.8227.9727.970.17%368
Nov 18, 202527.5727.9227.5727.9227.92-0.05%697
Nov 17, 202527.9427.9827.9127.9327.93-0.98%1,496
Nov 14, 202528.2928.2928.1328.2128.21-1.21%4,257
Nov 13, 202528.8828.8828.2228.5528.55-0.63%5,034
Nov 12, 202528.4128.7528.4128.7328.731.52%1,127
Nov 11, 202528.3028.3028.3028.3028.300.27%146
Nov 10, 202527.9928.3227.9928.2328.232.17%2,480
Nov 7, 202527.6527.6527.6327.6327.630.33%673
Nov 6, 202527.5427.5427.5427.5427.53-0.26%186
Nov 5, 202527.5127.6127.5127.6127.610.70%261
Nov 4, 202527.4727.5227.2527.4227.42-1.77%1,997
Nov 3, 202528.0928.0927.9127.9127.91-0.29%1,033
Oct 31, 202527.9827.9927.9827.9927.990.21%1,293
Oct 30, 202527.9527.9527.8727.9327.930.07%1,818
Oct 29, 202528.2028.2027.9127.9127.910.04%2,330
Oct 28, 202527.8427.9727.8427.9027.900.54%2,427
Oct 27, 202527.9827.9827.7527.7527.75-0.66%4,735
Oct 24, 202527.8828.0027.8827.9427.930.45%3,574
Oct 23, 202528.0628.0627.8127.8127.811.00%3,852
Oct 22, 202527.4727.5427.4727.5427.540.84%406
Oct 21, 202527.4527.4527.2227.3127.31-2.74%2,237
Oct 20, 202528.0828.0828.0828.0828.081.31%430
Oct 17, 202527.8327.8327.7127.7127.71-1.81%715
Oct 16, 202528.1328.3528.1328.2228.220.89%1,129
Oct 15, 202527.9127.9827.8527.9827.981.47%2,222
Oct 14, 202527.4827.7827.4827.5727.57-1.47%2,616
Oct 13, 202528.0328.0327.9827.9827.983.16%471
Oct 10, 202527.8527.8527.0127.1227.12-1.55%2,502
Oct 9, 202527.9827.9827.4927.5527.55-0.16%1,581
Oct 8, 202527.7227.7227.6027.6027.600.90%1,853
Oct 7, 202527.5727.5727.3427.3527.35-0.04%6,457
Oct 6, 202527.3627.3627.3627.3627.360.31%248
Oct 3, 202527.2827.2827.2827.2827.281.62%108
Oct 2, 202526.6826.8426.6726.8426.84-0.09%1,159
Oct 1, 202526.8826.9026.8526.8726.870.64%437
Sep 30, 202526.5526.7026.5526.7026.69-0.19%482
Sep 29, 202526.6326.7526.6326.7526.751.52%188
Sep 26, 202526.3526.3526.3526.3526.350.52%184
Sep 25, 202526.1726.2126.1726.2126.211.12%177
Sep 24, 202525.9225.9225.9225.9225.921.07%9
Sep 23, 202525.7025.7025.6525.6525.650.02%299
Sep 22, 202525.5025.6425.4325.6425.640.61%17,250
Sep 19, 202525.4925.4925.4925.4925.490.95%58
Sep 18, 202525.2025.2525.2025.2525.25-0.26%265
Sep 17, 202525.4425.4825.3125.3125.31-1.48%1,189
Sep 16, 202525.6925.6925.6925.6925.69-0.12%36
Sep 15, 202525.6025.7225.5925.7225.721.06%611
Sep 12, 202525.4725.4725.4525.4525.450.37%140
Sep 11, 202525.2925.3625.2925.3625.351.40%537
Sep 10, 202525.0125.0125.0125.0125.010.46%165
Sep 9, 202524.9124.9124.8924.8924.89-0.20%363
Sep 8, 202524.9424.9424.9424.9424.940.38%144
Sep 5, 202525.0025.0024.8524.8524.850.18%373
Sep 4, 202524.8624.8624.7824.8024.80-0.94%1,414
Sep 3, 202525.1225.1225.0425.0425.04-0.12%442
Sep 2, 202524.8625.0724.8625.0725.071.19%245
Aug 29, 202524.5624.8124.5624.7724.771.25%703
Aug 28, 202524.4724.4724.4724.4724.470.87%73
Aug 27, 202524.2624.2624.2624.2624.26-0.78%89
Aug 26, 202524.3424.4924.3324.4524.450.22%995
Aug 25, 202524.4124.4124.3924.3924.39-0.04%243
Aug 22, 202524.4024.4024.4024.4024.401.06%196
Aug 21, 202524.1524.1524.1524.1524.150.37%88
Aug 20, 202524.0624.0624.0624.0624.060.63%49
Aug 19, 202523.9623.9623.9123.9123.91-1.10%315
Aug 18, 202524.2624.2624.1724.1724.17-0.39%364
Aug 15, 202524.3424.3424.2724.2724.26-0.29%356
Aug 14, 202524.3224.3424.2724.3424.34-0.08%597
Aug 13, 202524.4524.4524.3624.3624.360.01%633
Aug 12, 202524.3824.3924.3524.3524.350.88%701
Aug 11, 202524.1824.1824.1424.1424.14-0.66%207
Aug 8, 202524.3024.3024.3024.3024.300.29%35
Aug 7, 202524.2124.2324.2124.2324.230.37%293
Aug 6, 202524.1124.1424.1124.1424.141.15%180
Aug 5, 202523.9023.9123.8723.8723.87-0.25%1,071
Aug 4, 202523.8123.9423.8123.9323.930.46%10,056
Aug 1, 202523.8223.8223.8223.8223.820.25%106
Jul 31, 202523.6223.7923.6223.7623.76-1.43%1,311
Jul 30, 202525.0525.0624.1024.1024.10-7.59%3,437
Jul 29, 202525.9726.0825.9726.0826.080.38%1,538
Jul 28, 202526.1926.2125.9825.9825.98-1.33%7,393
Jul 25, 202526.7026.7026.2026.3326.33-1.40%2,769
Jul 24, 202526.7126.7126.7126.7126.710.13%474
Jul 23, 202526.7926.8126.6626.6726.670.47%685
Jul 22, 202526.4726.5526.4726.5526.550.72%374
Jul 21, 202526.3626.3726.3326.3526.351.10%4,210
Jul 18, 202525.9626.0725.9226.0726.071.14%4,534
Jul 17, 202525.6725.7825.6725.7825.780.74%287