ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tanzanian Royalty Exploration Corporation (NY:TRX)

0.9242 -0.0758 (-7.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.9500 1.020 0.9400 1.000 2,161,696 +0.05(+5.52%)
Dec 24, 2025 0.9650 0.9650 0.9132 0.9477 916,836 -0.01(-0.58%)
Dec 23, 2025 0.9500 0.9700 0.9270 0.9532 1,615,700 +0.00(+0.34%)
Dec 22, 2025 0.9300 0.9690 0.9201 0.9500 2,764,417 +0.04(+4.40%)
Dec 19, 2025 0.8554 0.9100 0.8554 0.9100 1,371,631 +0.05(+6.18%)
Dec 18, 2025 0.8632 0.8990 0.8401 0.8570 1,400,270 -0.01(-0.72%)
Dec 17, 2025 0.8838 0.8838 0.8441 0.8632 993,364 -0.02(-2.11%)
Dec 16, 2025 0.9000 0.9000 0.8515 0.8818 1,611,125 -0.02(-2.02%)
Dec 15, 2025 0.8900 0.9000 0.8602 0.9000 2,264,039 +0.03(+3.35%)
Dec 12, 2025 0.8873 0.8873 0.8235 0.8708 1,950,407 -0.01(-0.92%)
Dec 11, 2025 0.8534 0.8800 0.8415 0.8789 2,116,842 +0.01(+1.40%)
Dec 10, 2025 0.8530 0.8668 0.8170 0.8668 1,285,690 +0.02(+2.47%)
Dec 09, 2025 0.8358 0.8459 0.8019 0.8459 1,128,149 +0.02(+1.92%)
Dec 08, 2025 0.8200 0.8873 0.7954 0.8300 3,686,897 +0.02(+2.62%)
Dec 05, 2025 0.7788 0.8228 0.7627 0.8088 3,260,196 +0.05(+6.42%)
Dec 04, 2025 0.7400 0.7610 0.7195 0.7600 1,590,855 +0.03(+4.78%)
Dec 03, 2025 0.7075 0.7389 0.7060 0.7253 1,480,466 +0.00(+0.53%)
Dec 02, 2025 0.7476 0.7476 0.7000 0.7215 1,054,921 -0.03(-3.80%)
Dec 01, 2025 0.7200 0.7500 0.7122 0.7500 1,394,790 +0.01(+1.37%)
Nov 28, 2025 0.7175 0.7399 0.7100 0.7399 1,172,849 +0.03(+4.95%)
Nov 26, 2025 0.7000 0.7174 0.6949 0.7050 899,956 +0.01(+0.89%)
Nov 25, 2025 0.6370 0.6999 0.6321 0.6988 957,465 +0.04(+5.75%)
Nov 24, 2025 0.6372 0.6664 0.6300 0.6608 766,444 +0.04(+5.80%)
Nov 21, 2025 0.6000 0.6677 0.6000 0.6246 1,076,636 +0.01(+1.59%)
Nov 20, 2025 0.6743 0.6743 0.6060 0.6148 1,053,708 -0.05(-7.62%)
Nov 19, 2025 0.6400 0.6700 0.6270 0.6655 1,237,234 +0.04(+6.14%)
Nov 18, 2025 0.6240 0.6456 0.6106 0.6270 541,104 +0.01(+1.08%)
Nov 17, 2025 0.6619 0.6619 0.6203 0.6203 809,507 -0.03(-5.25%)
Nov 14, 2025 0.6400 0.6599 0.6300 0.6547 736,354 -0.02(-2.85%)
Nov 13, 2025 0.6928 0.6999 0.6500 0.6739 935,852 -0.02(-2.55%)
Nov 12, 2025 0.6056 0.6987 0.6028 0.6915 2,233,296 +0.07(+11.51%)
Nov 11, 2025 0.6300 0.6300 0.6055 0.6201 506,340 -0.00(-0.64%)
Nov 10, 2025 0.6110 0.6348 0.6110 0.6241 963,569 +0.03(+4.73%)
Nov 07, 2025 0.5700 0.6037 0.5656 0.5959 960,630 +0.03(+4.54%)
Nov 06, 2025 0.6091 0.6130 0.5700 0.5700 759,596 -0.03(-4.23%)
Nov 05, 2025 0.5524 0.6399 0.5524 0.5952 1,530,880 +0.06(+10.20%)
Nov 04, 2025 0.5741 0.5855 0.5400 0.5401 1,296,970 -0.05(-8.43%)
Nov 03, 2025 0.6200 0.6210 0.5751 0.5898 1,736,815 -0.04(-5.66%)
Oct 31, 2025 0.6300 0.6376 0.6151 0.6252 947,605 -0.01(-1.74%)
Oct 30, 2025 0.6414 0.6573 0.6311 0.6363 905,083 -0.01(-1.01%)
Oct 29, 2025 0.6792 0.6850 0.6428 0.6428 958,890 -0.03(-4.85%)
Oct 28, 2025 0.6300 0.6800 0.6310 0.6756 946,745 +0.02(+2.67%)
Oct 27, 2025 0.6800 0.6828 0.6200 0.6580 3,110,877 -0.04(-5.19%)
Oct 24, 2025 0.7000 0.7220 0.6780 0.6940 1,694,470 -0.01(-1.31%)
Oct 23, 2025 0.6967 0.7300 0.6965 0.7032 1,040,852 +0.01(+1.18%)
Oct 22, 2025 0.6800 0.7295 0.6660 0.6950 2,019,995 -0.01(-1.67%)
Oct 21, 2025 0.7341 0.7350 0.6801 0.7068 2,172,931 -0.07(-8.96%)
Oct 20, 2025 0.7555 0.7852 0.7400 0.7764 1,814,395 +0.05(+7.27%)
Oct 17, 2025 0.7900 0.7900 0.7061 0.7238 4,026,581 -0.07(-9.02%)
Oct 16, 2025 0.8258 0.8300 0.7700 0.7956 2,578,135 -0.03(-4.18%)
Oct 15, 2025 0.8400 0.8410 0.8000 0.8303 2,325,035 +0.01(+0.64%)
Oct 14, 2025 0.7802 0.8450 0.7700 0.8250 4,186,462 +0.07(+9.13%)
Oct 13, 2025 0.8300 0.8414 0.7200 0.7560 3,891,046 -0.05(-6.55%)
Oct 10, 2025 0.7892 0.8249 0.7633 0.8090 4,724,026 +0.03(+3.77%)
Oct 09, 2025 0.7900 0.7979 0.7180 0.7796 5,280,830 -0.01(-0.74%)
Oct 08, 2025 0.7500 0.8093 0.6930 0.7854 27,708,644 +0.17(+26.98%)
Oct 07, 2025 0.6400 0.6410 0.6156 0.6185 776,733 -0.02(-2.40%)
Oct 06, 2025 0.6400 0.6450 0.6200 0.6337 1,197,509 +0.00(+0.27%)
Oct 03, 2025 0.6186 0.6339 0.6100 0.6320 1,025,312 +0.01(+2.41%)
Oct 02, 2025 0.6300 0.6300 0.5650 0.6171 1,555,165 -0.01(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.