TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	37.16	37.47	37.16	37.17	-	-	18
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
Jul 7, 2026	36.75	36.78	36.60	36.66	36.66	-1.02%	1,672
Jul 6, 2026	37.04	37.04	37.04	37.04	37.04	0.70%	269
Jul 2, 2026	37.02	37.02	36.62	36.78	36.78	-0.21%	750
Jul 1, 2026	37.03	37.03	36.86	36.86	36.86	-0.86%	1,072
Jun 30, 2026	37.01	37.18	37.01	37.18	37.18	0.84%	639
Jun 29, 2026	36.56	36.87	36.56	36.87	36.87	0.85%	3,491
Jun 26, 2026	36.67	36.67	36.53	36.56	36.56	-0.33%	2,801
Jun 25, 2026	36.72	36.72	36.68	36.68	36.68	0.58%	185
Jun 24, 2026	36.53	36.69	36.42	36.47	36.47	-0.14%	9,671
Jun 23, 2026	36.55	36.66	36.52	36.52	36.52	-1.73%	1,881
Jun 22, 2026	37.14	37.16	37.10	37.16	37.16	-0.09%	987
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