Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Transit (TMET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 30.90 30.90 30.78 30.3144 1,931
11th Dec 2025 (Thu) 30.85 30.85 30.85 30.85 101
10th Dec 2025 (Wed) 30.08 30.3074 30.08 30.3074 0
9th Dec 2025 (Tue) 30.08 30.09 30.08 30.05 288
8th Dec 2025 (Mon) 27.75 29.98 27.75 29.98 0
5th Dec 2025 (Fri) 27.75 30.0482 27.75 30.0482 3
4th Dec 2025 (Thu) 27.75 29.615 27.75 29.615 72
3rd Dec 2025 (Wed) 27.75 29.91 27.75 29.91 0
2nd Dec 2025 (Tue) 27.75 29.59 27.75 29.59 1,006
1st Dec 2025 (Mon) 27.75 29.755 27.75 29.755 20
28th Nov 2025 (Fri) 27.75 29.3695 27.75 29.3695 0
27th Nov 2025 (Thu) 27.75 28.695 27.75 28.695 0
26th Nov 2025 (Wed) 27.75 28.695 27.75 28.695 0
25th Nov 2025 (Tue) 27.75 28.05 27.75 28.05 0
24th Nov 2025 (Mon) 27.75 27.81 27.75 28.015 200
21st Nov 2025 (Fri) 28.80 28.80 27.7659 27.7659 0
20th Nov 2025 (Thu) 28.80 28.80 27.965 27.965 0
19th Nov 2025 (Wed) 28.80 28.80 27.965 27.965 0
18th Nov 2025 (Tue) 28.80 28.80 27.9172 27.9172 0
17th Nov 2025 (Mon) 28.80 28.80 27.93 27.93 100
14th Nov 2025 (Fri) 28.80 28.80 28.205 28.205 0
13th Nov 2025 (Thu) 28.80 28.80 28.23 28.55 116
12th Nov 2025 (Wed) 27.50 28.73 27.50 28.73 0
11th Nov 2025 (Tue) 27.50 28.30 27.50 28.30 0
10th Nov 2025 (Mon) 27.50 28.225 27.50 28.225 0
7th Nov 2025 (Fri) 27.50 27.625 27.50 27.625 0
6th Nov 2025 (Thu) 27.50 27.5348 27.50 27.5348 0
5th Nov 2025 (Wed) 27.50 27.6055 27.50 27.6055 9
4th Nov 2025 (Tue) 27.98 27.98 27.9076 27.9076 0
3rd Nov 2025 (Mon) 27.98 27.98 27.9076 27.9076 8
31st Oct 2025 (Fri) 27.98 27.98 27.98 27.99 119
30th Oct 2025 (Thu) 27.84 27.93 27.84 27.93 21
29th Oct 2025 (Wed) 27.84 27.91 27.84 27.91 98
28th Oct 2025 (Tue) 27.84 27.84 27.84 27.90 133
27th Oct 2025 (Mon) 27.98 27.98 27.79 27.7497 153
24th Oct 2025 (Fri) 27.89 27.9347 27.89 27.9347 0
23rd Oct 2025 (Thu) 27.89 27.96 27.89 27.81 379
22nd Oct 2025 (Wed) 27.51 27.51 27.51 27.535 211
21st Oct 2025 (Tue) 27.359 27.359 27.359 27.305 154
20th Oct 2025 (Mon) 28.32 28.32 28.075 28.075 60
17th Oct 2025 (Fri) 28.32 28.32 27.7119 27.7119 0
16th Oct 2025 (Thu) 28.32 28.32 28.32 28.2234 69
15th Oct 2025 (Wed) 27.77 27.975 27.77 27.975 64
14th Oct 2025 (Tue) 27.77 27.77 27.77 27.57 150
13th Oct 2025 (Mon) 27.979 27.98 27.979 27.98 68
FTSE 100 Latest
Value9,649.03
Change-54.13