TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.00	33.04	33.00	33.04	33.04	1.95%	364
Mar 30, 2026	32.53	32.53	32.41	32.41	32.41	-0.34%	789
Mar 27, 2026	32.44	32.52	32.44	32.52	32.52	-1.06%	3,290
Mar 26, 2026	33.03	33.03	32.87	32.87	32.87	-1.66%	1,402
Mar 25, 2026	33.51	33.51	33.39	33.42	33.42	0.72%	839
Mar 24, 2026	33.26	33.26	33.15	33.18	33.18	-0.35%	851
Mar 23, 2026	33.35	33.39	33.30	33.30	33.30	1.56%	534
Mar 20, 2026	32.87	32.91	32.79	32.79	32.79	-1.98%	442
Mar 19, 2026	33.07	33.45	33.07	33.45	33.45	-0.09%	684
Mar 18, 2026	33.60	33.60	33.48	33.48	33.48	-1.13%	118
Mar 17, 2026	33.94	33.95	33.83	33.86	33.86	0.44%	5,975
Mar 16, 2026	33.73	33.77	33.62	33.71	33.71	1.13%	6,829
Mar 13, 2026	33.45	33.49	33.34	33.34	33.34	-0.50%	2,121
Mar 12, 2026	33.50	33.50	33.50	33.50	33.50	-1.61%	142
Mar 11, 2026	34.06	34.09	33.94	34.05	34.05	-0.15%	15,887
Mar 10, 2026	34.33	34.33	34.10	34.10	34.10	-0.15%	2,014
Mar 9, 2026	34.15	34.15	34.15	34.15	34.15	0.84%	412
Mar 6, 2026	33.88	33.88	33.87	33.87	33.87	-1.28%	1,141
Mar 5, 2026	34.21	34.31	34.09	34.31	34.31	-1.06%	6,139
Mar 4, 2026	34.60	34.75	34.60	34.68	34.68	0.80%	1,035
Mar 3, 2026	34.34	34.52	34.34	34.40	34.40	-1.65%	979
Mar 2, 2026	34.82	34.98	34.75	34.98	34.98	-0.03%	3,742
Feb 27, 2026	34.99	34.99	34.94	34.99	34.99	-0.43%	3,434
Feb 26, 2026	35.01	35.14	35.01	35.14	35.14	-0.26%	735
Feb 25, 2026	35.07	35.23	35.07	35.23	35.23	0.82%	1,701
Feb 24, 2026	34.86	34.94	34.86	34.94	34.94	0.67%	267
Feb 23, 2026	34.73	34.73	34.67	34.71	34.71	-0.93%	1,848
Feb 20, 2026	35.04	35.04	35.04	35.04	35.04	0.64%	204
Feb 19, 2026	34.74	34.82	34.73	34.82	34.82	-0.19%	5,670
Feb 18, 2026	34.97	34.99	34.84	34.88	34.88	0.45%	1,003
Feb 17, 2026	34.44	34.77	34.44	34.73	34.73	-0.01%	2,063
Feb 13, 2026	34.73	34.73	34.73	34.73	34.73	0.28%	71
Feb 12, 2026	35.04	35.11	34.63	34.63	34.63	-1.20%	1,149
Feb 11, 2026	34.97	35.06	34.97	35.06	35.06	0.24%	912
Feb 10, 2026	34.97	35.01	34.97	34.97	34.97	-0.03%	1,860
Feb 9, 2026	35.08	35.08	34.98	34.98	34.98	0.58%	3,405
Feb 6, 2026	34.60	34.79	34.60	34.78	34.78	1.97%	1,495
Feb 5, 2026	34.11	34.11	34.11	34.11	34.11	-0.82%	178
Feb 4, 2026	34.46	34.52	34.39	34.39	34.39	-0.32%	3,708
Feb 3, 2026	34.41	34.50	34.41	34.50	34.50	-0.51%	302
Feb 2, 2026	34.70	34.71	34.62	34.68	34.68	0.69%	1,130
Jan 30, 2026	34.59	34.59	34.42	34.44	34.44	-0.75%	1,088
Jan 29, 2026	34.61	34.70	34.52	34.70	34.70	-0.29%	3,167
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