TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	33.00	33.14	33.00	33.10	33.10	0.56%	1,733
Jan 16, 2025	32.89	33.00	32.89	32.92	32.92	0.24%	2,470
Jan 15, 2025	32.71	32.92	32.71	32.84	32.84	1.23%	3,940
Jan 14, 2025	32.32	32.49	32.32	32.44	32.44	0.30%	3,755
Jan 13, 2025	32.19	32.34	32.19	32.34	32.34	0.06%	3,215
Jan 10, 2025	32.42	32.44	31.99	32.32	32.32	-1.13%	7,960
Jan 8, 2025	32.63	32.70	32.56	32.70	32.70	0.13%	805
Jan 7, 2025	32.79	32.79	32.65	32.65	32.65	-0.63%	872
Jan 6, 2025	33.01	33.05	32.86	32.86	32.86	0.59%	52,548
Jan 3, 2025	32.46	32.69	32.46	32.67	32.67	0.68%	10,058
Jan 2, 2025	32.91	32.91	32.33	32.45	32.45	-0.06%	12,478
Dec 31, 2024	32.66	32.66	32.47	32.47	32.47	-0.34%	1,560
Dec 30, 2024	32.41	32.68	32.38	32.58	32.58	-2.66%	7,112
Dec 27, 2024	33.48	33.48	33.37	33.47	32.72	-0.75%	3,175
Dec 26, 2024	33.62	33.72	33.62	33.72	32.97	0.29%	836
Dec 24, 2024	33.52	33.63	33.52	33.63	32.87	0.61%	919
Dec 23, 2024	33.20	33.42	33.19	33.42	32.67	0.34%	1,353
Dec 20, 2024	33.07	33.54	32.99	33.31	32.56	0.48%	10,273
Dec 19, 2024	33.33	33.33	33.15	33.15	32.40	-0.25%	14,508
Dec 18, 2024	34.05	34.09	33.23	33.23	32.49	-2.42%	4,360
Dec 17, 2024	34.10	34.13	34.02	34.06	33.29	-0.42%	5,141
Dec 16, 2024	34.19	34.27	34.18	34.20	33.43	0.18%	1,656
Dec 13, 2024	34.17	34.18	34.09	34.14	33.37	-0.17%	5,141
Dec 12, 2024	34.25	34.26	34.19	34.19	33.42	-0.52%	1,296
Dec 11, 2024	34.08	34.41	34.08	34.37	33.60	0.73%	1,013
Dec 10, 2024	34.36	34.36	34.12	34.12	33.36	-0.39%	8,653
Dec 9, 2024	34.35	34.36	34.26	34.26	33.49	-0.49%	9,088
Dec 6, 2024	34.34	34.43	34.31	34.43	33.65	0.30%	3,714
Dec 5, 2024	34.30	34.39	34.30	34.32	33.55	-0.31%	3,395
Dec 4, 2024	34.34	34.44	34.34	34.43	33.66	0.47%	11,326
Dec 3, 2024	34.20	34.27	34.20	34.27	33.50	0.06%	865
Dec 2, 2024	34.16	34.27	34.16	34.25	33.48	0.15%	1,000
Nov 29, 2024	34.19	34.19	34.19	34.19	33.43	0.56%	130
Nov 27, 2024	34.15	34.15	34.00	34.01	33.24	-0.11%	12,095
Nov 26, 2024	34.12	34.12	33.98	34.04	33.28	-0.08%	1,294
Nov 25, 2024	34.25	34.25	34.04	34.07	33.30	0.55%	13,103
Nov 22, 2024	33.85	33.89	33.80	33.89	33.12	0.52%	7,449
Nov 21, 2024	33.72	33.76	33.70	33.71	32.95	0.61%	3,561
Nov 20, 2024	33.37	33.51	33.33	33.51	32.75	-0.13%	2,968
Nov 19, 2024	33.25	33.55	33.25	33.55	32.80	0.15%	4,242
Nov 18, 2024	33.45	33.50	33.43	33.50	32.75	0.48%	1,775
Nov 15, 2024	33.52	33.53	33.33	33.34	32.59	-0.79%	5,452
Nov 14, 2024	33.90	33.90	33.61	33.61	32.85	-0.46%	2,621
Nov 13, 2024	33.75	33.85	33.75	33.76	33.00	-0.24%	4,819
Nov 12, 2024	33.95	33.98	33.83	33.84	33.08	-0.65%	17,950
Nov 11, 2024	34.06	34.06	34.06	34.06	33.29	0.20%	403
Nov 8, 2024	33.96	34.01	33.95	33.99	33.23	-0.04%	3,475
Nov 7, 2024	33.89	34.05	33.89	34.01	33.24	0.69%	4,780
Nov 6, 2024	33.84	33.84	33.61	33.77	33.01	1.55%	5,178
Nov 5, 2024	33.18	33.26	33.17	33.26	32.51	0.78%	3,357
Nov 4, 2024	33.06	33.06	32.97	33.00	32.26	0.09%	3,020
Nov 1, 2024	33.12	33.12	32.97	32.97	32.23	0.14%	2,038
Oct 31, 2024	33.03	33.03	32.93	32.93	32.19	-1.04%	2,480
Oct 30, 2024	33.36	33.45	33.27	33.27	32.52	-0.32%	3,601
Oct 29, 2024	33.34	33.38	33.34	33.38	32.63	0.07%	518
Oct 28, 2024	33.34	33.36	33.34	33.36	32.61	0.53%	724
Oct 25, 2024	33.35	33.35	33.18	33.18	32.43	-0.20%	2,064
Oct 24, 2024	33.14	33.28	33.14	33.25	32.50	0.20%	3,910
Oct 23, 2024	33.25	33.26	33.08	33.18	32.43	-0.75%	5,793
Oct 22, 2024	33.36	33.44	33.33	33.43	32.68	-0.10%	6,765
Oct 21, 2024	33.66	33.66	33.46	33.46	32.71	-0.64%	1,276
Oct 18, 2024	33.64	33.68	33.62	33.68	32.92	0.33%	3,056
Oct 17, 2024	33.62	33.62	33.57	33.57	32.82	0.07%	778
Oct 16, 2024	33.52	33.57	33.52	33.55	32.79	0.26%	1,972
Oct 15, 2024	33.67	33.67	33.45	33.46	32.71	-0.61%	2,602
Oct 14, 2024	33.62	33.67	33.62	33.67	32.91	0.35%	3,886
Oct 11, 2024	33.39	33.55	33.39	33.55	32.80	0.57%	18,188
Oct 10, 2024	33.31	33.36	33.28	33.36	32.61	-0.09%	6,870
Oct 9, 2024	33.33	33.39	33.31	33.39	32.64	0.31%	3,979
Oct 8, 2024	33.16	33.30	33.15	33.29	32.54	0.50%	7,726
Oct 7, 2024	33.23	33.25	33.08	33.12	32.38	-0.62%	7,298
Oct 4, 2024	33.29	33.33	33.23	33.33	32.58	0.49%	4,493
Oct 3, 2024	33.07	33.16	33.07	33.16	32.42	-0.38%	1,475
Oct 2, 2024	33.31	33.31	33.29	33.29	32.54	-0.14%	529
Oct 1, 2024	33.54	33.54	33.28	33.34	32.59	-0.66%	5,334
Sep 30, 2024	33.47	33.56	33.43	33.56	32.81	0.16%	3,261
Sep 27, 2024	33.56	33.59	33.51	33.51	32.76	-0.24%	3,216