TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.05	32.18	32.05	32.18	32.18	0.09%	13,211
Mar 31, 2025	32.05	32.15	31.94	32.15	32.15	-0.09%	6,339
Mar 28, 2025	32.30	32.30	32.13	32.18	32.18	-0.53%	6,199
Mar 27, 2025	32.36	32.41	32.31	32.35	32.35	-0.09%	4,071
Mar 26, 2025	32.50	32.50	32.35	32.38	32.38	-0.63%	2,099
Mar 25, 2025	32.58	32.61	32.58	32.58	32.58	0.08%	15,807
Mar 24, 2025	32.53	32.56	32.50	32.56	32.56	0.56%	1,241
Mar 21, 2025	32.33	32.38	32.30	32.38	32.38	-0.10%	647
Mar 20, 2025	32.42	32.42	32.36	32.41	32.41	-0.31%	5,643
Mar 19, 2025	32.31	32.51	32.31	32.51	32.51	0.40%	3,701
Mar 18, 2025	32.34	32.38	32.33	32.38	32.38	-0.19%	7,938
Mar 17, 2025	32.41	32.50	32.37	32.44	32.44	0.51%	2,290
Mar 14, 2025	32.14	32.28	32.14	32.28	32.28	1.10%	2,255
Mar 13, 2025	32.02	32.02	31.87	31.93	31.93	-0.65%	2,568
Mar 12, 2025	32.03	32.17	32.02	32.13	32.13	0.29%	6,893
Mar 11, 2025	32.10	32.11	31.90	32.04	32.04	-0.28%	3,598
Mar 10, 2025	32.43	32.45	32.11	32.13	32.13	-1.98%	6,276
Mar 7, 2025	32.59	32.78	32.59	32.78	32.78	0.43%	382
Mar 6, 2025	32.61	32.70	32.57	32.64	32.64	-1.11%	9,432
Mar 5, 2025	32.71	33.01	32.70	33.01	33.01	0.93%	3,284
Mar 4, 2025	32.50	32.84	32.42	32.70	32.70	-0.33%	1,900
Mar 3, 2025	33.22	33.30	32.80	32.81	32.81	-1.18%	3,953
Feb 28, 2025	32.87	33.20	32.87	33.20	33.20	0.79%	11,102
Feb 27, 2025	33.29	33.29	32.94	32.94	32.94	-1.11%	4,011
Feb 26, 2025	33.47	33.49	33.24	33.31	33.31	0.09%	9,013
Feb 25, 2025	33.41	33.41	33.25	33.28	33.28	-0.03%	3,797
Feb 24, 2025	33.17	33.44	33.17	33.29	33.29	-0.15%	18,394
Feb 21, 2025	33.38	33.38	33.32	33.34	33.34	-1.36%	883
Feb 20, 2025	33.79	33.80	33.64	33.80	33.80	-0.24%	9,642
Feb 19, 2025	33.75	33.89	33.73	33.88	33.88	0.06%	5,929
Feb 18, 2025	33.90	33.90	33.82	33.86	33.86	0.23%	8,200
Feb 14, 2025	33.70	33.84	33.70	33.78	33.78	0.06%	9,947
Feb 13, 2025	33.43	33.76	33.43	33.76	33.76	1.08%	33,914
Feb 12, 2025	33.32	33.40	33.32	33.40	33.40	-0.28%	2,015
Feb 11, 2025	33.48	33.53	33.40	33.50	33.50	0.10%	4,898
Feb 10, 2025	33.42	33.52	33.42	33.46	33.46	0.31%	6,268
Feb 7, 2025	33.36	33.36	33.36	33.36	33.36	-0.79%	104
Feb 6, 2025	33.58	33.66	33.54	33.62	33.62	0.25%	7,814
Feb 5, 2025	33.42	33.55	33.42	33.54	33.54	0.58%	3,518
Feb 4, 2025	33.09	33.36	33.09	33.34	33.34	0.32%	1,471
Feb 3, 2025	32.88	33.27	32.88	33.24	33.24	-0.31%	1,654
Jan 31, 2025	33.67	33.71	33.34	33.34	33.34	-0.71%	11,591
Jan 30, 2025	33.39	33.58	33.39	33.58	33.58	0.57%	887
Jan 29, 2025	33.40	33.40	33.36	33.39	33.39	-0.15%	1,393
Jan 28, 2025	33.35	33.44	33.34	33.44	33.44	0.52%	6,091
Jan 27, 2025	33.01	33.32	33.01	33.27	33.27	-0.90%	7,745
Jan 24, 2025	33.42	33.63	33.42	33.57	33.57	-0.09%	8,329
Jan 23, 2025	33.43	33.61	33.43	33.60	33.60	0.42%	8,534
Jan 22, 2025	33.53	33.58	33.46	33.46	33.46	0.06%	14,553
Jan 21, 2025	33.26	33.44	33.26	33.44	33.44	1.01%	3,229