ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Trilogy Metals Inc. Common Stock (TSX:TMQ)

5.700 -0.110 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 5.730 6.060 5.690 5.700 495,906 -0.11(-1.89%)
Feb 12, 2026 6.190 6.220 5.740 5.810 421,196 -0.38(-6.14%)
Feb 11, 2026 6.260 6.480 5.980 6.190 440,687 +0.02(+0.32%)
Feb 10, 2026 6.390 6.390 6.140 6.170 281,105 -0.22(-3.44%)
Feb 09, 2026 6.350 6.480 6.100 6.390 330,520 +0.02(+0.31%)
Feb 06, 2026 6.460 6.490 6.170 6.370 710,140 +0.18(+2.91%)
Feb 05, 2026 6.720 6.850 6.120 6.190 649,828 -0.85(-12.07%)
Feb 04, 2026 8.000 8.000 6.760 7.040 607,446 -0.76(-9.74%)
Feb 03, 2026 7.110 7.830 6.950 7.800 918,802 +1.01(+14.87%)
Feb 02, 2026 7.020 7.350 6.750 6.790 520,016 -0.06(-0.88%)
Jan 30, 2026 7.700 7.870 6.820 6.850 611,103 -1.29(-15.85%)
Jan 29, 2026 9.100 9.180 8.010 8.140 1,001,653 -1.21(-12.94%)
Jan 28, 2026 9.530 9.830 9.210 9.350 751,468 -0.03(-0.32%)
Jan 27, 2026 8.980 9.460 8.010 9.380 1,038,406 +0.46(+5.16%)
Jan 26, 2026 9.900 9.900 8.800 8.920 1,020,395 +0.41(+4.82%)
Jan 23, 2026 8.070 8.680 7.890 8.510 620,269 +0.51(+6.37%)
Jan 22, 2026 7.610 8.270 7.610 8.000 783,748 +0.44(+5.82%)
Jan 21, 2026 7.960 8.130 7.420 7.560 573,377 -0.33(-4.18%)
Jan 20, 2026 7.650 8.120 7.650 7.890 744,422 +0.40(+5.34%)
Jan 19, 2026 7.610 7.630 7.440 7.490 236,201 -0.22(-2.85%)
Jan 16, 2026 7.810 7.870 7.400 7.710 627,136 -0.18(-2.28%)
Jan 15, 2026 8.000 8.060 7.570 7.890 534,518 +0.04(+0.51%)
Jan 14, 2026 7.330 7.920 7.150 7.850 1,023,860 +0.60(+8.28%)
Jan 13, 2026 7.510 7.610 7.110 7.250 641,125 -0.12(-1.63%)
Jan 12, 2026 7.510 7.760 7.250 7.370 791,419 +0.17(+2.36%)
Jan 09, 2026 7.150 7.280 6.960 7.200 577,684 +0.12(+1.69%)
Jan 08, 2026 6.950 7.090 6.780 7.080 353,275 -0.01(-0.14%)
Jan 07, 2026 7.030 7.460 6.960 7.090 873,977 +0.08(+1.14%)
Jan 06, 2026 6.790 7.030 6.540 7.010 807,241 +0.38(+5.73%)
Jan 05, 2026 6.460 6.820 6.390 6.630 537,986 +0.36(+5.74%)
Jan 02, 2026 6.000 6.310 6.000 6.270 507,489 +0.33(+5.56%)
Dec 31, 2025 5.940 0 +0.03(+0.51%)
Dec 30, 2025 6.120 6.160 5.870 5.910 607,743 -0.17(-2.80%)
Dec 29, 2025 6.340 6.410 6.030 6.080 526,435 -0.65(-9.66%)
Dec 24, 2025 6.730 0 +0.08(+1.20%)
Dec 23, 2025 6.510 6.760 6.430 6.650 388,404 +0.07(+1.06%)
Dec 22, 2025 6.480 6.760 6.410 6.580 448,682 +0.06(+0.92%)
Dec 19, 2025 6.120 6.560 6.120 6.520 742,862 +0.35(+5.67%)
Dec 18, 2025 6.140 6.490 6.040 6.170 556,542 +0.19(+3.18%)
Dec 17, 2025 6.170 6.580 5.910 5.980 663,058 -0.12(-1.97%)
Dec 16, 2025 6.020 6.270 6.000 6.100 340,760 -0.04(-0.65%)
Dec 15, 2025 6.500 6.650 6.010 6.140 396,746 -0.33(-5.10%)
Dec 12, 2025 6.650 6.690 6.320 6.470 407,108 -0.15(-2.27%)
Dec 11, 2025 6.130 6.660 6.050 6.620 393,288 +0.44(+7.12%)
Dec 10, 2025 6.210 6.310 6.010 6.180 412,785 -0.06(-0.96%)
Dec 09, 2025 6.130 6.470 5.950 6.240 350,611 +0.00(+0.00%)
Dec 08, 2025 6.440 6.440 6.000 6.240 382,163 -0.18(-2.80%)
Dec 05, 2025 6.810 6.940 6.400 6.420 385,164 -0.17(-2.58%)
Dec 04, 2025 6.250 6.650 6.170 6.590 516,590 +0.24(+3.78%)
Dec 03, 2025 6.360 6.360 6.040 6.350 659,784 -0.02(-0.31%)
Dec 02, 2025 6.260 6.450 5.900 6.370 524,681 +0.15(+2.41%)
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.