iShares Transition-Enabli... (TMET)
NASDAQ: TMET
· Real-Time Price · USD
24.26
-0.00 (-0.02%)
At close: Aug 19, 2025, 10:16 AM
TMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.26 | 24.26 | 24.17 | 24.17 | 24.17 | -0.37% | 364 |
| Aug 15, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | 24.26 | -0.33% | 455 |
| Aug 14, 2025 | 24.32 | 24.34 | 24.27 | 24.34 | 24.33 | -0.08% | 600 |
| Aug 13, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.35 | 0.04% | 633 |
| Aug 12, 2025 | 24.38 | 24.39 | 24.35 | 24.35 | 24.35 | 0.87% | 701 |
| Aug 11, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | -0.66% | 207 |
| Aug 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.29% | 100 |
| Aug 7, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | 0.37% | 300 |
| Aug 6, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | 24.14 | 1.13% | 200 |
| Aug 5, 2025 | 23.90 | 23.91 | 23.87 | 23.87 | 23.87 | -0.25% | 1,100 |
| Aug 4, 2025 | 23.81 | 23.94 | 23.81 | 23.93 | 23.93 | 0.46% | 10,100 |
| Aug 1, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.25% | 106 |
| Jul 31, 2025 | 23.62 | 23.79 | 23.62 | 23.76 | 23.76 | -1.41% | 1,311 |
| Jul 30, 2025 | 25.05 | 25.06 | 24.10 | 24.10 | 24.10 | -7.59% | 3,437 |
| Jul 29, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.38% | 1,538 |
| Jul 28, 2025 | 26.19 | 26.21 | 25.98 | 25.98 | 25.98 | -1.33% | 7,400 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.20 | 26.33 | 26.33 | -1.42% | 2,800 |
| Jul 24, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% | 500 |
| Jul 23, 2025 | 26.79 | 26.81 | 26.66 | 26.67 | 26.67 | 0.45% | 700 |
| Jul 22, 2025 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | 0.76% | 400 |