TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	37.34	37.34	37.24	37.24	37.24	-0.39%	740
Aug 4, 2026	37.12	37.44	37.12	37.39	37.39	1.32%	1,349
Aug 3, 2026	36.62	36.90	36.62	36.90	36.90	1.30%	2,880
Jul 31, 2026	36.24	36.43	36.24	36.43	36.43	0.25%	535
Jul 30, 2026	36.04	36.36	36.04	36.34	36.34	1.76%	6,507
Jul 29, 2026	35.83	36.03	35.71	35.71	35.71	-1.16%	814
Jul 28, 2026	35.98	36.18	35.98	36.13	36.13	-0.18%	697
Jul 27, 2026	36.02	36.19	36.02	36.19	36.19	0.11%	2,570
Jul 24, 2026	36.36	36.36	36.15	36.15	36.15	-0.11%	2,087
Jul 23, 2026	36.26	36.26	36.13	36.20	36.20	-1.06%	2,028
Jul 22, 2026	36.59	36.60	36.56	36.59	36.59	-0.12%	2,106
Jul 21, 2026	36.63	36.65	36.59	36.63	36.63	1.13%	4,116
Jul 20, 2026	36.22	36.22	36.22	36.22	36.22	-0.38%	31
Jul 17, 2026	36.09	36.39	36.09	36.36	36.36	-0.60%	1,728
Jul 16, 2026	36.62	36.62	36.55	36.58	36.58	-0.61%	4,256
Jul 15, 2026	36.82	36.82	36.63	36.80	36.80	0.04%	3,517
Jul 14, 2026	36.74	36.82	36.74	36.79	36.79	0.73%	652
Jul 13, 2026	36.54	36.57	36.52	36.52	36.52	-1.10%	1,201
Jul 10, 2026	36.93	36.93	36.93	36.93	36.93	0.22%	91
Jul 9, 2026	36.80	36.86	36.80	36.85	36.85	0.86%	729
Jul 8, 2026	36.47	36.53	36.28	36.53	36.53	-0.35%	1,652