TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.04	37.19	37.04	37.19	37.19	1.32%	2,716
Jun 17, 2026	37.15	37.23	36.71	36.71	36.71	-0.95%	13,722
Jun 16, 2026	37.43	37.43	37.06	37.06	37.06	-0.51%	2,596
Jun 15, 2026	37.28	37.33	37.25	37.25	37.25	1.26%	2,234
Jun 12, 2026	36.63	36.81	36.63	36.79	36.79	0.48%	1,181
Jun 11, 2026	36.09	36.61	35.95	36.61	36.61	2.29%	4,189
Jun 10, 2026	36.20	36.20	35.79	35.79	35.79	-1.19%	887
Jun 9, 2026	36.62	36.62	35.76	36.22	36.22	-0.20%	18,419
Jun 8, 2026	36.38	36.43	36.29	36.29	36.29	0.54%	4,993
Jun 5, 2026	36.63	36.68	36.10	36.10	36.10	-2.72%	1,495
Jun 4, 2026	36.95	37.13	36.95	37.11	37.11	0.09%	5,832
Jun 3, 2026	38.00	38.00	37.01	37.08	37.08	-0.38%	4,438
Jun 2, 2026	37.17	37.24	37.13	37.22	37.22	0.37%	10,533
Jun 1, 2026	36.93	37.11	36.93	37.08	37.08	0.33%	6,939
May 29, 2026	36.93	36.97	36.93	36.96	36.96	0.22%	1,056
May 28, 2026	36.63	36.89	36.63	36.88	36.87	0.35%	4,966
May 27, 2026	36.73	36.75	36.69	36.75	36.75	-0.21%	3,447
May 26, 2026	36.79	36.82	36.73	36.82	36.82	1.20%	2,727
May 22, 2026	36.41	36.51	36.39	36.39	36.38	0.26%	10,073
May 21, 2026	36.09	36.39	36.03	36.29	36.29	0.29%	15,472
May 20, 2026	36.08	36.22	36.08	36.19	36.19	1.47%	5,861
May 19, 2026	35.68	35.68	35.66	35.66	35.66	-0.59%	4,716
May 18, 2026	35.86	35.87	35.86	35.87	35.87	-0.07%	646
May 15, 2026	35.91	36.01	35.90	35.90	35.90	-1.41%	6,562
May 14, 2026	36.40	36.52	36.38	36.41	36.41	0.31%	5,952
May 13, 2026	36.16	36.31	36.16	36.30	36.30	0.59%	891
May 12, 2026	35.94	36.09	35.80	36.09	36.09	-0.56%	4,020
May 11, 2026	36.33	36.39	36.29	36.29	36.29	0.06%	911
May 8, 2026	36.29	36.29	36.24	36.27	36.27	1.08%	512
May 7, 2026	36.31	36.31	35.88	35.88	35.88	-0.81%	33,553
May 6, 2026	36.03	36.18	36.03	36.17	36.17	1.79%	5,882
May 5, 2026	35.46	35.61	35.46	35.54	35.54	1.01%	5,768
May 4, 2026	35.31	35.39	35.16	35.18	35.18	-0.49%	8,766
May 1, 2026	35.46	35.52	35.35	35.35	35.35	0.27%	15,803
Apr 30, 2026	34.94	35.29	34.94	35.26	35.26	1.40%	4,650
Apr 29, 2026	34.70	34.77	34.70	34.77	34.77	-0.30%	2,857
Apr 28, 2026	34.82	34.92	34.78	34.88	34.88	-0.68%	5,197
Apr 27, 2026	35.10	35.11	35.05	35.11	35.11	0.04%	2,621
Apr 24, 2026	34.90	35.10	34.87	35.10	35.10	0.76%	4,870
Apr 23, 2026	34.92	34.92	34.82	34.83	34.83	-0.40%	1,480
Apr 22, 2026	34.90	34.97	34.89	34.97	34.97	0.63%	1,981
Apr 21, 2026	35.12	35.12	34.76	34.76	34.76	-0.76%	9,695
Apr 20, 2026	35.03	35.03	35.02	35.02	35.02	-0.13%	417
Apr 17, 2026	35.11	35.21	35.07	35.07	35.07	1.24%	3,159
Apr 16, 2026	34.64	34.64	34.60	34.64	34.64	0.14%	705
Apr 15, 2026	34.55	34.60	34.53	34.59	34.59	0.14%	2,263
Apr 14, 2026	34.36	34.83	34.36	34.54	34.54	0.63%	15,079
Apr 13, 2026	33.84	34.32	33.84	34.32	34.32	0.67%	6,993
Apr 10, 2026	34.19	34.19	34.09	34.09	34.09	-0.13%	221
Apr 9, 2026	34.06	34.17	34.06	34.14	34.14	0.17%	3,828