TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.07	33.54	32.99	33.31	33.31	0.48%	10,273
Dec 19, 2024	33.33	33.33	33.15	33.15	33.15	-0.25%	14,508
Dec 18, 2024	34.05	34.09	33.23	33.23	33.23	-2.42%	4,360
Dec 17, 2024	34.10	34.13	34.02	34.06	34.06	-0.42%	5,141
Dec 16, 2024	34.19	34.27	34.18	34.20	34.20	0.18%	1,656
Dec 13, 2024	34.17	34.18	34.09	34.14	34.14	-0.17%	5,141
Dec 12, 2024	34.25	34.26	34.19	34.19	34.19	-0.52%	1,296
Dec 11, 2024	34.08	34.41	34.08	34.37	34.37	0.73%	1,013
Dec 10, 2024	34.36	34.36	34.12	34.12	34.12	-0.39%	8,653
Dec 9, 2024	34.35	34.36	34.26	34.26	34.26	-0.49%	9,088
Dec 6, 2024	34.34	34.43	34.31	34.43	34.43	0.30%	3,714
Dec 5, 2024	34.30	34.39	34.30	34.32	34.32	-0.31%	3,395
Dec 4, 2024	34.34	34.44	34.34	34.43	34.43	0.47%	11,326
Dec 3, 2024	34.20	34.27	34.20	34.27	34.27	0.06%	865
Dec 2, 2024	34.16	34.27	34.16	34.25	34.25	0.15%	1,000
Nov 29, 2024	34.19	34.19	34.19	34.19	34.19	0.56%	130
Nov 27, 2024	34.15	34.15	34.00	34.01	34.01	-0.11%	12,095
Nov 26, 2024	34.12	34.12	33.98	34.04	34.04	-0.08%	1,294
Nov 25, 2024	34.25	34.25	34.04	34.07	34.07	0.55%	13,103
Nov 22, 2024	33.85	33.89	33.80	33.89	33.89	0.52%	7,449
Nov 21, 2024	33.72	33.76	33.70	33.71	33.71	0.61%	3,561
Nov 20, 2024	33.37	33.51	33.33	33.51	33.51	-0.13%	2,968
Nov 19, 2024	33.25	33.55	33.25	33.55	33.55	0.15%	4,242
Nov 18, 2024	33.45	33.50	33.43	33.50	33.50	0.48%	1,775
Nov 15, 2024	33.52	33.53	33.33	33.34	33.34	-0.79%	5,452
Nov 14, 2024	33.90	33.90	33.61	33.61	33.61	-0.46%	2,621
Nov 13, 2024	33.75	33.85	33.75	33.76	33.76	-0.24%	4,819
Nov 12, 2024	33.95	33.98	33.83	33.84	33.84	-0.65%	17,950
Nov 11, 2024	34.06	34.06	34.06	34.06	34.06	0.20%	403
Nov 8, 2024	33.96	34.01	33.95	33.99	33.99	-0.04%	3,475
Nov 7, 2024	33.89	34.05	33.89	34.01	34.01	0.69%	4,780
Nov 6, 2024	33.84	33.84	33.61	33.77	33.77	1.55%	5,178
Nov 5, 2024	33.18	33.26	33.17	33.26	33.26	0.78%	3,357
Nov 4, 2024	33.06	33.06	32.97	33.00	33.00	0.09%	3,020
Nov 1, 2024	33.12	33.12	32.97	32.97	32.97	0.14%	2,038
Oct 31, 2024	33.03	33.03	32.93	32.93	32.93	-1.04%	2,480
Oct 30, 2024	33.36	33.45	33.27	33.27	33.27	-0.32%	3,601
Oct 29, 2024	33.34	33.38	33.34	33.38	33.38	0.07%	518
Oct 28, 2024	33.34	33.36	33.34	33.36	33.36	0.53%	724
Oct 25, 2024	33.35	33.35	33.18	33.18	33.18	-0.20%	2,064
Oct 24, 2024	33.14	33.28	33.14	33.25	33.25	0.20%	3,910
Oct 23, 2024	33.25	33.26	33.08	33.18	33.18	-0.75%	5,793
Oct 22, 2024	33.36	33.44	33.33	33.43	33.43	-0.10%	6,765
Oct 21, 2024	33.66	33.66	33.46	33.46	33.46	-0.64%	1,276
Oct 18, 2024	33.64	33.68	33.62	33.68	33.68	0.33%	3,056
Oct 17, 2024	33.62	33.62	33.57	33.57	33.57	0.07%	778
Oct 16, 2024	33.52	33.57	33.52	33.55	33.55	0.26%	1,972
Oct 15, 2024	33.67	33.67	33.45	33.46	33.46	-0.61%	2,602
Oct 14, 2024	33.62	33.67	33.62	33.67	33.67	0.35%	3,886
Oct 11, 2024	33.39	33.55	33.39	33.55	33.55	0.57%	18,188
Oct 10, 2024	33.31	33.36	33.28	33.36	33.36	-0.09%	6,870
Oct 9, 2024	33.33	33.39	33.31	33.39	33.39	0.31%	3,979
Oct 8, 2024	33.16	33.30	33.15	33.29	33.29	0.50%	7,726
Oct 7, 2024	33.23	33.25	33.08	33.12	33.12	-0.62%	7,298
Oct 4, 2024	33.29	33.33	33.23	33.33	33.33	0.49%	4,493
Oct 3, 2024	33.07	33.16	33.07	33.16	33.16	-0.38%	1,475
Oct 2, 2024	33.31	33.31	33.29	33.29	33.29	-0.14%	529
Oct 1, 2024	33.54	33.54	33.28	33.34	33.34	-0.66%	5,334
Sep 30, 2024	33.47	33.56	33.43	33.56	33.56	0.16%	3,261
Sep 27, 2024	33.56	33.59	33.51	33.51	33.51	-0.24%	3,216
Sep 26, 2024	33.51	33.59	33.51	33.59	33.59	0.81%	1,810
Sep 25, 2024	33.38	33.41	33.29	33.32	33.32	-0.42%	20,375
Sep 24, 2024	33.37	33.46	33.37	33.46	33.46	0.44%	9,428
Sep 23, 2024	33.27	33.35	33.24	33.32	33.32	0.11%	3,589
Sep 20, 2024	33.22	33.29	33.16	33.28	33.28	-0.36%	15,323
Sep 19, 2024	33.24	33.42	33.24	33.40	33.40	1.33%	5,648
Sep 18, 2024	32.95	33.18	32.93	32.96	32.96	-0.21%	3,579
Sep 17, 2024	33.12	33.12	32.94	33.03	33.03	-0.03%	4,609
Sep 16, 2024	32.97	33.04	32.93	33.04	33.04	0.36%	8,356
Sep 13, 2024	32.80	32.92	32.80	32.92	32.92	0.55%	1,338
Sep 12, 2024	32.54	32.74	32.54	32.74	32.74	0.75%	3,818
Sep 11, 2024	32.50	32.50	32.50	32.50	32.50	0.60%	72
Sep 10, 2024	32.18	32.32	32.08	32.30	32.30	0.17%	7,398
Sep 9, 2024	32.31	32.31	32.25	32.25	32.25	0.62%	1,004
Sep 6, 2024	32.04	32.05	32.04	32.05	32.05	-1.33%	543
Sep 5, 2024	32.69	32.69	32.44	32.48	32.48	-0.10%	15,318
Sep 4, 2024	32.59	32.59	32.51	32.51	32.51	-0.18%	4,498
Sep 3, 2024	32.70	32.70	32.54	32.57	32.57	-1.36%	2,116
Aug 30, 2024	33.02	33.02	33.02	33.02	33.02	0.55%	422
Aug 29, 2024	33.04	33.05	32.84	32.84	32.84	-0.07%	6,497
Aug 28, 2024	32.95	32.95	32.86	32.86	32.86	-0.41%	781
Aug 27, 2024	33.00	33.00	33.00	33.00	33.00	0.20%	295
Aug 26, 2024	33.08	33.09	32.93	32.93	32.93	-0.50%	1,941
Aug 23, 2024	32.83	33.09	32.83	33.09	33.09	1.14%	951
Aug 22, 2024	32.72	32.75	32.68	32.72	32.72	-0.59%	1,744
Aug 21, 2024	32.87	32.91	32.86	32.91	32.91	0.56%	747
Aug 20, 2024	32.78	32.78	32.72	32.73	32.73	-0.06%	651
Aug 19, 2024	32.75	32.75	32.75	32.75	32.75	0.70%	462
Aug 16, 2024	32.42	32.52	32.42	32.52	32.52	0.28%	1,508
Aug 15, 2024	32.27	32.44	32.27	32.43	32.43	1.10%	326
Aug 14, 2024	32.08	32.08	32.08	32.08	32.08	0.24%	164
Aug 13, 2024	32.00	32.00	32.00	32.00	32.00	1.23%	155
Aug 12, 2024	31.61	31.72	31.56	31.61	31.61	-0.01%	3,815
Aug 9, 2024	31.47	31.61	31.47	31.61	31.61	0.29%	3,103
Aug 8, 2024	31.56	31.56	31.52	31.52	31.52	1.54%	205
Aug 7, 2024	31.48	31.52	31.04	31.04	31.04	-0.35%	3,684
Aug 6, 2024	30.90	31.29	30.90	31.15	31.15	0.90%	5,890
Aug 5, 2024	30.43	31.04	30.43	30.87	30.87	-2.09%	6,317
Aug 2, 2024	31.82	31.82	31.38	31.53	31.53	-1.71%	14,489
Aug 1, 2024	32.52	32.67	31.99	32.08	32.08	-1.68%	9,184