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)

0.6580 -0.0360 (-5.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.6289 0.6328 0.6120 0.6249 761,215 +0.00(+0.16%)
Sep 30, 2025 0.6250 0.6287 0.6039 0.6239 839,728 -0.00(-0.18%)
Sep 29, 2025 0.6200 0.6289 0.6001 0.6250 1,597,304 +0.04(+5.93%)
Sep 26, 2025 0.5882 0.6100 0.5708 0.5900 1,940,069 +0.03(+4.94%)
Sep 25, 2025 0.6016 0.6016 0.5551 0.5622 1,933,519 -0.04(-6.28%)
Sep 24, 2025 0.6000 0.6160 0.5810 0.5999 1,239,733 +0.00(+0.00%)
Sep 23, 2025 0.6400 0.6400 0.5839 0.5999 2,405,416 -0.01(-1.48%)
Sep 22, 2025 0.5600 0.6100 0.5581 0.6089 2,741,699 +0.06(+11.75%)
Sep 19, 2025 0.5192 0.5580 0.5150 0.5449 1,365,673 +0.03(+6.40%)
Sep 18, 2025 0.5354 0.5371 0.5050 0.5121 1,281,875 -0.01(-1.27%)
Sep 17, 2025 0.5200 0.5294 0.5103 0.5187 830,918 -0.00(-0.71%)
Sep 16, 2025 0.5500 0.5500 0.5100 0.5224 1,394,567 -0.01(-1.84%)
Sep 15, 2025 0.5300 0.5448 0.5200 0.5322 2,759,864 +0.02(+4.35%)
Sep 12, 2025 0.4679 0.5100 0.4512 0.5100 2,359,536 +0.05(+10.46%)
Sep 11, 2025 0.4500 0.4650 0.4460 0.4617 1,351,006 +0.01(+2.65%)
Sep 10, 2025 0.4508 0.4652 0.4372 0.4498 1,689,455 +0.00(+0.45%)
Sep 09, 2025 0.4700 0.4691 0.4343 0.4478 1,992,471 -0.01(-1.99%)
Sep 08, 2025 0.4100 0.4661 0.4100 0.4569 4,096,021 +0.05(+12.90%)
Sep 05, 2025 0.4100 0.4114 0.3930 0.4047 855,428 +0.00(+0.65%)
Sep 04, 2025 0.4100 0.4100 0.3901 0.4021 889,006 -0.01(-1.35%)
Sep 03, 2025 0.3804 0.4168 0.3800 0.4076 2,316,313 +0.02(+5.30%)
Sep 02, 2025 0.3800 0.3880 0.3706 0.3871 1,529,760 +0.02(+4.62%)
Aug 29, 2025 0.3605 0.3710 0.3525 0.3700 721,342 +0.01(+3.55%)
Aug 28, 2025 0.3570 0.3610 0.3520 0.3573 521,552 +0.00(+0.14%)
Aug 27, 2025 0.3575 0.3596 0.3502 0.3568 565,994 +0.01(+1.91%)
Aug 26, 2025 0.3450 0.3548 0.3450 0.3501 335,270 +0.00(+0.46%)
Aug 25, 2025 0.3600 0.3600 0.3400 0.3485 756,212 +0.00(+0.23%)
Aug 22, 2025 0.3400 0.3600 0.3400 0.3477 776,680 +0.01(+2.17%)
Aug 21, 2025 0.3366 0.3470 0.3350 0.3403 329,523 +0.01(+1.52%)
Aug 20, 2025 0.3435 0.3500 0.3250 0.3352 768,707 -0.01(-2.16%)
Aug 19, 2025 0.3580 0.3600 0.3401 0.3426 326,030 -0.01(-3.06%)
Aug 18, 2025 0.3757 0.3757 0.3488 0.3534 357,943 +0.00(+0.08%)
Aug 15, 2025 0.3567 0.3602 0.3500 0.3531 493,581 -0.00(-1.40%)
Aug 14, 2025 0.3600 0.3634 0.3510 0.3581 493,482 +0.00(+0.17%)
Aug 13, 2025 0.3650 0.3715 0.3500 0.3575 722,098 -0.01(-3.12%)
Aug 12, 2025 0.3800 0.3782 0.3597 0.3690 932,807 -0.00(-1.20%)
Aug 11, 2025 0.3700 0.3797 0.3607 0.3735 400,821 +0.00(+0.95%)
Aug 08, 2025 0.3682 0.3750 0.3649 0.3700 481,923 +0.01(+1.76%)
Aug 07, 2025 0.3600 0.3644 0.3593 0.3636 630,134 +0.01(+3.06%)
Aug 06, 2025 0.3504 0.3544 0.3478 0.3528 458,816 +0.00(+1.20%)
Aug 05, 2025 0.3533 0.3591 0.3440 0.3486 383,748 -0.00(-0.97%)
Aug 04, 2025 0.3500 0.3570 0.3387 0.3520 529,606 +0.00(+0.74%)
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.