TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	34.63	34.69	34.60	34.69	34.69	-0.28%	4,644
Dec 26, 2025	34.80	34.82	34.78	34.79	34.79	-0.09%	2,529
Dec 24, 2025	34.75	34.82	34.74	34.82	34.82	0.33%	3,198
Dec 23, 2025	34.48	34.70	34.48	34.70	34.70	0.32%	2,157
Dec 22, 2025	34.52	34.66	34.52	34.59	34.59	0.49%	5,778
Dec 19, 2025	34.19	34.45	34.19	34.42	34.42	0.91%	1,027
Dec 18, 2025	34.27	34.30	34.10	34.11	34.11	0.52%	6,061
Dec 17, 2025	34.10	34.10	33.94	33.94	33.94	-1.06%	1,353
Dec 16, 2025	34.76	34.76	34.16	34.30	34.30	-0.01%	1,654
Dec 15, 2025	34.30	34.37	34.30	34.30	34.30	-0.05%	2,154
Dec 12, 2025	34.74	34.74	34.32	34.32	34.32	-1.12%	3,945
Dec 11, 2025	34.62	34.71	34.62	34.71	34.71	0.22%	961
Dec 10, 2025	34.40	34.63	34.31	34.63	34.63	0.89%	1,372
Dec 9, 2025	34.45	34.45	34.32	34.33	34.33	0.05%	2,505
Dec 8, 2025	34.29	34.33	34.26	34.31	34.31	-0.34%	2,007
Dec 5, 2025	34.51	34.51	34.43	34.43	34.43	0.11%	237
Dec 4, 2025	34.40	34.40	34.39	34.39	34.39	-0.09%	1,113
Dec 3, 2025	34.28	34.42	34.28	34.42	34.42	0.53%	3,077
Dec 2, 2025	34.31	34.31	34.18	34.24	34.24	0.18%	8,257
Dec 1, 2025	34.13	34.30	34.09	34.18	34.18	-0.26%	13,560
Nov 28, 2025	34.27	34.27	34.27	34.27	34.27	0.21%	161
Nov 26, 2025	34.16	34.23	34.16	34.20	34.20	0.74%	3,366
Nov 25, 2025	33.77	33.94	33.67	33.94	33.94	1.01%	1,191
Nov 24, 2025	33.48	33.60	33.48	33.60	33.60	1.20%	6,348
Nov 21, 2025	33.21	33.21	33.21	33.21	33.21	1.01%	203
Nov 20, 2025	33.65	33.75	32.87	32.87	32.87	-1.26%	5,485
Nov 19, 2025	33.29	33.29	33.29	33.29	33.29	0.08%	196
Nov 18, 2025	33.08	33.43	33.08	33.27	33.27	-0.42%	761
Nov 17, 2025	33.75	33.79	33.36	33.41	33.41	-0.99%	5,416
Nov 14, 2025	33.38	33.82	30.59	33.74	33.74	-0.06%	2,445
Nov 13, 2025	33.76	33.76	33.76	33.76	33.76	-1.52%	170
Nov 12, 2025	34.24	34.31	34.24	34.28	34.28	0.17%	2,883
Nov 11, 2025	34.15	34.27	34.15	34.22	34.22	0.24%	666
Nov 10, 2025	33.79	34.18	33.79	34.14	34.14	1.10%	4,237
Nov 7, 2025	33.18	33.77	33.18	33.77	33.77	0.19%	3,287
Nov 6, 2025	33.77	33.77	33.70	33.70	33.70	-0.87%	276
Nov 5, 2025	33.56	34.09	33.56	34.00	34.00	0.43%	333
Nov 4, 2025	33.87	33.91	33.85	33.85	33.85	-1.06%	389
Nov 3, 2025	34.18	34.22	34.18	34.22	34.22	0.09%	262
Oct 31, 2025	34.04	34.26	34.03	34.19	34.19	0.30%	2,830
Oct 30, 2025	34.20	34.25	34.08	34.08	34.08	-0.77%	1,017
Oct 29, 2025	34.25	34.52	34.25	34.35	34.35	-0.32%	3,713
Oct 28, 2025	34.45	34.50	34.40	34.46	34.46	0.02%	1,913
Oct 27, 2025	34.35	34.45	34.35	34.45	34.45	0.84%	5,458
Oct 24, 2025	34.12	34.21	34.12	34.17	34.17	0.59%	2,482
Oct 23, 2025	33.83	33.97	33.83	33.96	33.96	0.62%	744
Oct 22, 2025	33.76	33.76	33.59	33.76	33.76	-0.52%	3,760
Oct 21, 2025	33.88	33.95	33.88	33.93	33.93	-0.04%	1,101
Oct 20, 2025	33.85	33.95	33.85	33.95	33.95	0.92%	6,855
Oct 17, 2025	33.48	33.68	33.42	33.64	33.64	0.36%	82,814