TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.66	31.90	31.66	31.82	31.82	0.34%	13,801
Jun 26, 2025	31.62	31.72	31.58	31.71	31.71	0.76%	8,886
Jun 25, 2025	31.51	31.55	31.46	31.47	31.47	-0.22%	12,786
Jun 24, 2025	31.46	31.55	31.42	31.54	31.54	0.86%	4,689
Jun 23, 2025	31.00	31.27	31.00	31.27	31.27	0.56%	8,227
Jun 20, 2025	31.28	31.28	31.04	31.10	31.10	-0.25%	21,672
Jun 18, 2025	31.23	31.28	31.17	31.17	31.17	0.03%	115,649
Jun 17, 2025	31.33	31.33	31.16	31.16	31.16	-0.63%	3,771
Jun 16, 2025	31.39	31.40	31.36	31.36	31.36	0.65%	2,523
Jun 13, 2025	31.21	31.31	31.16	31.16	31.16	-0.79%	2,836
Jun 12, 2025	31.33	31.42	31.33	31.41	31.41	0.24%	2,906
Jun 11, 2025	31.39	31.46	31.33	31.33	31.33	-0.17%	2,107
Jun 10, 2025	31.31	31.38	31.23	31.38	31.38	0.35%	3,977
Jun 9, 2025	31.17	31.37	31.17	31.28	31.28	-0.01%	15,835
Jun 6, 2025	31.39	31.39	31.24	31.28	31.28	0.44%	3,689
Jun 5, 2025	31.20	31.31	31.10	31.14	31.14	-0.33%	5,780
Jun 4, 2025	31.13	31.31	31.13	31.25	31.25	0.22%	5,663
Jun 3, 2025	31.00	31.18	31.00	31.18	31.18	0.23%	3,138
Jun 2, 2025	30.95	31.14	30.95	31.10	31.10	0.37%	5,946
May 30, 2025	30.93	31.00	30.82	30.99	30.99	0.06%	9,063
May 29, 2025	30.90	30.98	30.90	30.97	30.97	0.22%	2,315
May 28, 2025	30.98	30.98	30.90	30.90	30.90	-0.40%	7,471
May 27, 2025	30.90	31.02	30.90	31.02	31.02	1.20%	1,445
May 23, 2025	30.54	30.67	30.54	30.66	30.66	-0.22%	3,087
May 22, 2025	30.71	30.79	30.70	30.73	30.73	0.18%	455
May 21, 2025	30.79	30.99	30.67	30.67	30.67	-0.84%	18,241
May 20, 2025	30.91	31.00	30.88	30.93	30.93	-0.15%	17,727
May 19, 2025	30.97	31.02	30.90	30.98	30.98	0.19%	4,843
May 16, 2025	30.95	30.95	30.90	30.92	30.92	0.10%	1,781
May 15, 2025	30.87	30.93	30.86	30.89	30.89	0.15%	1,712
May 14, 2025	30.81	30.85	30.81	30.84	30.84	-0.15%	1,146
May 13, 2025	30.89	30.95	30.85	30.89	30.89	-	5,771
May 12, 2025	30.81	30.94	30.81	30.89	30.89	0.11%	36,541
May 9, 2025	30.82	30.94	30.82	30.86	30.86	-0.05%	1,410
May 8, 2025	30.80	30.97	30.80	30.87	30.87	-0.26%	4,358
May 7, 2025	30.96	30.96	30.89	30.95	30.95	0.06%	4,912
May 6, 2025	30.81	30.93	30.81	30.93	30.93	-0.16%	7,978
May 5, 2025	30.89	31.00	30.89	30.98	30.98	0.10%	8,865
May 2, 2025	30.96	30.96	30.88	30.95	30.95	0.01%	13,522
May 1, 2025	30.92	30.98	30.92	30.95	30.95	-0.20%	27,422
Apr 30, 2025	30.96	31.01	30.95	31.01	31.01	0.22%	2,258
Apr 29, 2025	30.96	30.98	30.94	30.94	30.94	-0.22%	5,448
Apr 28, 2025	30.89	31.01	30.89	31.01	31.01	0.23%	13,246
Apr 25, 2025	30.82	30.94	30.82	30.94	30.94	0.29%	3,259
Apr 24, 2025	30.85	30.85	30.85	30.85	30.85	-	388
Apr 23, 2025	30.79	30.88	30.78	30.85	30.85	-	5,416
Apr 22, 2025	30.85	30.86	30.82	30.85	30.85	0.06%	9,468
Apr 21, 2025	30.85	31.00	30.83	30.83	30.83	-0.13%	20,362
Apr 17, 2025	30.84	30.90	30.84	30.87	30.87	-0.09%	10,976
Apr 16, 2025	30.85	30.90	30.80	30.90	30.90	0.13%	31,183