TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.75	34.80	34.71	34.80	34.80	-0.06%	7,066
Jan 27, 2026	34.82	34.87	34.80	34.82	34.82	0.58%	2,951
Jan 26, 2026	34.59	34.69	34.59	34.62	34.62	0.25%	1,478
Jan 23, 2026	34.53	34.53	34.53	34.53	34.53	-	390
Jan 22, 2026	34.46	34.58	34.46	34.54	34.53	0.33%	939
Jan 21, 2026	34.25	34.44	34.14	34.42	34.42	1.16%	3,286
Jan 20, 2026	34.11	34.20	34.03	34.03	34.03	-1.50%	2,247
Jan 16, 2026	34.51	34.61	34.51	34.54	34.54	0.01%	3,237
Jan 15, 2026	34.60	34.69	34.54	34.54	34.54	0.36%	1,011
Jan 14, 2026	34.33	34.43	34.31	34.42	34.42	-0.21%	2,423
Jan 13, 2026	34.49	34.53	34.41	34.49	34.49	-0.10%	5,326
Jan 12, 2026	34.46	34.52	34.46	34.52	34.52	0.17%	969
Jan 9, 2026	34.45	34.46	34.45	34.46	34.46	0.70%	1,133
Jan 8, 2026	34.17	34.24	34.17	34.22	34.22	0.03%	981
Jan 7, 2026	34.21	34.21	34.21	34.21	34.21	-0.35%	504
Jan 6, 2026	34.23	35.85	34.20	34.33	34.33	0.66%	3,095
Jan 5, 2026	34.06	34.19	34.06	34.10	34.10	1.08%	7,649
Jan 2, 2026	33.76	33.81	33.62	33.74	33.74	0.26%	3,433
Dec 31, 2025	33.77	33.78	33.65	33.65	33.65	-2.95%	4,645
Dec 30, 2025	34.65	34.68	34.65	34.68	33.90	-0.03%	724
Dec 29, 2025	34.63	34.69	34.60	34.69	33.91	-0.28%	4,644
Dec 26, 2025	34.80	34.82	34.78	34.79	34.00	-0.09%	2,529
Dec 24, 2025	34.75	34.82	34.74	34.82	34.03	0.33%	3,198
Dec 23, 2025	34.48	34.70	34.48	34.70	33.92	0.32%	2,157
Dec 22, 2025	34.52	34.66	34.52	34.59	33.81	0.49%	5,778
Dec 19, 2025	34.19	34.45	34.19	34.42	33.65	0.91%	1,027
Dec 18, 2025	34.27	34.30	34.10	34.11	33.34	0.52%	6,061
Dec 17, 2025	34.10	34.10	33.94	33.94	33.17	-1.06%	1,353
Dec 16, 2025	34.76	34.76	34.16	34.30	33.53	-0.01%	1,654
Dec 15, 2025	34.30	34.37	34.30	34.30	33.53	-0.05%	2,154
Dec 12, 2025	34.74	34.74	34.32	34.32	33.55	-1.12%	3,945
Dec 11, 2025	34.62	34.71	34.62	34.71	33.93	0.22%	961
Dec 10, 2025	34.40	34.63	34.31	34.63	33.85	0.89%	1,372
Dec 9, 2025	34.45	34.45	34.32	34.33	33.56	0.05%	2,505
Dec 8, 2025	34.29	34.33	34.26	34.31	33.54	-0.34%	2,007
Dec 5, 2025	34.51	34.51	34.43	34.43	33.65	0.11%	237
Dec 4, 2025	34.40	34.40	34.39	34.39	33.62	-0.09%	1,113
Dec 3, 2025	34.28	34.42	34.28	34.42	33.65	0.53%	3,077
Dec 2, 2025	34.31	34.31	34.18	34.24	33.47	0.18%	8,257
Dec 1, 2025	34.13	34.30	34.09	34.18	33.41	-0.26%	13,560
Nov 28, 2025	34.27	34.27	34.27	34.27	33.50	0.21%	161
Nov 26, 2025	34.16	34.23	34.16	34.20	33.43	0.74%	3,366
Nov 25, 2025	33.77	33.94	33.67	33.94	33.18	1.01%	1,191
Nov 24, 2025	33.48	33.60	33.48	33.60	32.85	1.20%	6,348
Nov 21, 2025	33.21	33.21	33.21	33.21	32.46	1.01%	203
Nov 20, 2025	33.65	33.75	32.87	32.87	32.13	-1.26%	5,485
Nov 19, 2025	33.29	33.29	33.29	33.29	32.54	0.08%	196
Nov 18, 2025	33.08	33.43	33.08	33.27	32.52	-0.42%	761
Nov 17, 2025	33.75	33.79	33.36	33.41	32.65	-0.99%	5,416
Nov 14, 2025	33.38	33.82	30.59	33.74	32.98	-0.06%	2,445