TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	34.08	34.08	34.08	34.08	34.08	2.83%	187
Apr 7, 2026	33.12	33.28	33.12	33.14	33.14	-0.93%	1,940
Apr 6, 2026	33.23	33.45	33.23	33.45	33.45	0.55%	1,588
Apr 2, 2026	33.30	33.30	33.19	33.27	33.27	-0.11%	1,993
Apr 1, 2026	33.36	33.47	33.28	33.30	33.30	0.78%	3,711
Mar 31, 2026	33.00	33.04	33.00	33.04	33.04	1.95%	364
Mar 30, 2026	32.53	32.53	32.41	32.41	32.41	-0.34%	789
Mar 27, 2026	32.44	32.52	32.44	32.52	32.52	-1.06%	3,290
Mar 26, 2026	33.03	33.03	32.87	32.87	32.87	-1.66%	1,402
Mar 25, 2026	33.51	33.51	33.39	33.42	33.42	0.72%	839
Mar 24, 2026	33.26	33.26	33.15	33.18	33.18	-0.35%	851
Mar 23, 2026	33.35	33.39	33.30	33.30	33.30	1.56%	534
Mar 20, 2026	32.87	32.91	32.79	32.79	32.79	-1.98%	542
Mar 19, 2026	33.07	33.45	33.07	33.45	33.45	-0.08%	684
Mar 18, 2026	33.60	33.60	33.48	33.48	33.48	-1.13%	118
Mar 17, 2026	33.94	33.95	33.83	33.86	33.86	0.44%	5,975
Mar 16, 2026	33.73	33.77	33.62	33.71	33.71	1.13%	6,829
Mar 13, 2026	33.45	33.49	33.34	33.34	33.34	-0.50%	2,121