TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	36.43	36.58	36.43	36.57	36.57	0.50%	3,558
Oct 14, 2026	36.40	36.40	36.36	36.39	36.39	-1.21%	1,510
Oct 13, 2026	36.83	36.83	36.83	36.83	36.83	-0.12%	88
Oct 12, 2026	36.96	36.96	36.88	36.88	36.88	-0.31%	553
Oct 9, 2026	36.96	37.04	36.93	36.99	36.99	0.46%	3,399
Oct 8, 2026	36.74	36.89	36.68	36.83	36.82	-0.66%	3,176
Oct 7, 2026	36.92	37.07	36.92	37.07	37.07	-0.64%	3,940
Oct 6, 2026	37.25	37.31	37.25	37.31	37.31	0.58%	655
Oct 5, 2026	37.06	37.13	37.03	37.10	37.10	0.22%	2,326
Oct 2, 2026	36.99	37.11	36.95	37.01	37.01	0.39%	5,218
Oct 1, 2026	36.48	36.87	36.48	36.87	36.87	0.50%	2,934
Sep 30, 2026	36.75	36.88	36.69	36.69	36.69	-0.36%	11,125
Sep 29, 2026	37.08	37.08	35.00	36.82	36.82	-0.11%	13,649
Sep 28, 2026	36.87	36.87	36.84	36.86	36.86	-0.49%	3,182
Sep 25, 2026	36.95	37.07	36.95	37.04	37.04	0.31%	7,933
Sep 24, 2026	36.93	36.93	36.93	36.93	36.93	-0.23%	18
Sep 23, 2026	37.12	37.12	37.01	37.01	37.01	-0.97%	192
Sep 22, 2026	37.12	37.38	37.12	37.37	37.37	0.31%	18,876
Sep 21, 2026	37.18	37.26	37.16	37.26	37.26	1.35%	1,342
Sep 18, 2026	36.66	36.76	36.59	36.76	36.76	-0.17%	3,640
Sep 17, 2026	36.84	36.84	36.79	36.83	36.83	1.04%	998
Sep 16, 2026	36.55	36.70	36.45	36.45	36.45	-0.27%	9,853
Sep 15, 2026	36.61	36.61	36.49	36.55	36.54	-0.48%	914
Sep 14, 2026	36.68	36.83	36.61	36.72	36.72	-0.68%	2,582
Sep 11, 2026	36.90	37.05	36.90	36.97	36.97	0.89%	6,502
Sep 10, 2026	36.62	36.78	36.62	36.65	36.65	-0.85%	2,297
Sep 9, 2026	37.08	37.11	36.96	36.96	36.96	-0.61%	3,796
Sep 8, 2026	37.31	37.33	37.19	37.19	37.19	-0.36%	4,645
Sep 4, 2026	37.30	37.37	37.27	37.32	37.32	0.04%	1,506
Sep 3, 2026	37.31	37.34	37.31	37.31	37.31	0.72%	2,037
Sep 2, 2026	36.93	37.04	36.93	37.04	37.04	0.51%	4,968
Sep 1, 2026	36.89	36.89	36.78	36.85	36.85	-0.93%	489
Aug 31, 2026	37.15	37.20	37.10	37.20	37.20	-0.13%	7,132
Aug 28, 2026	37.48	39.09	37.20	37.25	37.25	-0.44%	12,439
Aug 27, 2026	37.27	37.43	37.27	37.41	37.41	0.39%	2,816
Aug 26, 2026	37.32	37.32	37.27	37.27	37.27	-0.02%	3,086
Aug 25, 2026	37.20	37.28	37.19	37.28	37.28	0.40%	5,736
Aug 24, 2026	37.05	37.16	37.05	37.13	37.13	-0.54%	3,369
Aug 21, 2026	37.50	37.50	37.30	37.33	37.33	0.51%	11,012
Aug 20, 2026	37.38	37.38	37.14	37.14	37.14	-0.61%	7,989
Aug 19, 2026	37.75	37.75	37.34	37.37	37.37	0.07%	4,132
Aug 18, 2026	37.53	37.53	37.34	37.34	37.34	-1.11%	7,478
Aug 17, 2026	37.88	37.92	37.76	37.76	37.76	-0.12%	7,386
Aug 14, 2026	38.11	38.11	37.74	37.81	37.81	0.07%	8,915
Aug 13, 2026	37.82	37.82	37.73	37.78	37.78	0.47%	2,908
Aug 12, 2026	37.61	37.65	37.57	37.60	37.60	0.55%	5,152
Aug 11, 2026	37.48	37.51	37.38	37.40	37.40	-0.03%	3,041
Aug 10, 2026	37.45	37.45	37.41	37.41	37.41	-0.27%	3,516
Aug 7, 2026	37.51	37.51	37.51	37.51	37.51	0.92%	128
Aug 6, 2026	37.27	37.27	37.17	37.17	37.17	-0.19%	343