TRUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.76	30.93	30.63	30.63	-	-0.66%	14,549
May 20, 2026	30.48	30.88	30.48	30.84	30.84	1.84%	138,990
May 19, 2026	30.23	30.53	30.18	30.28	30.28	-0.72%	84,492
May 18, 2026	31.01	31.01	30.17	30.50	30.50	-1.04%	324,322
May 15, 2026	30.81	31.24	30.63	30.82	30.82	-1.59%	115,755
May 14, 2026	30.89	31.37	30.89	31.32	31.32	1.87%	118,539
May 13, 2026	30.64	30.86	30.33	30.74	30.74	0.99%	143,860
May 12, 2026	30.49	30.59	29.90	30.44	30.44	-0.94%	145,088
May 11, 2026	30.44	30.81	30.44	30.73	30.73	0.98%	110,150
May 8, 2026	29.93	30.45	29.93	30.43	30.43	2.73%	132,312
May 7, 2026	29.63	30.00	29.58	29.62	29.62	0.04%	118,573
May 6, 2026	29.02	29.63	29.02	29.61	29.61	2.67%	98,283
May 5, 2026	28.69	28.92	28.65	28.84	28.84	1.57%	61,867
May 4, 2026	28.54	28.57	28.22	28.40	28.40	-0.17%	115,009
May 1, 2026	28.32	28.56	28.32	28.45	28.45	1.36%	101,621
Apr 30, 2026	28.21	28.22	27.66	28.06	28.06	-0.57%	118,166
Apr 29, 2026	28.17	28.26	28.05	28.22	28.22	0.09%	213,492
Apr 28, 2026	27.94	28.26	27.91	28.20	28.20	-1.23%	157,096
Apr 27, 2026	28.32	28.55	28.21	28.55	28.55	0.48%	134,533
Apr 24, 2026	28.12	28.45	27.92	28.41	28.41	2.39%	109,501
Apr 23, 2026	27.98	28.06	27.47	27.75	27.75	-1.36%	145,718
Apr 22, 2026	27.69	28.14	27.69	28.14	28.13	2.25%	106,275
Apr 21, 2026	27.57	27.73	27.45	27.52	27.52	-0.20%	70,153
Apr 20, 2026	27.57	27.61	27.34	27.57	27.57	-0.03%	85,766
Apr 17, 2026	27.45	27.64	27.45	27.58	27.58	1.59%	91,351
Apr 16, 2026	27.01	27.16	26.77	27.15	27.15	0.78%	110,821
Apr 15, 2026	26.52	26.95	26.51	26.94	26.94	2.20%	68,160
Apr 14, 2026	26.13	26.39	26.11	26.36	26.36	1.63%	147,894
Apr 13, 2026	25.43	25.95	25.39	25.94	25.94	1.69%	173,183
Apr 10, 2026	25.44	25.66	25.40	25.51	25.51	0.77%	97,333
Apr 9, 2026	25.10	25.33	25.02	25.31	25.31	0.44%	110,082
Apr 8, 2026	25.45	25.45	25.08	25.20	25.20	2.78%	75,573
Apr 7, 2026	24.34	24.56	23.97	24.52	24.52	0.24%	93,434
Apr 6, 2026	24.43	24.47	24.35	24.46	24.46	0.44%	99,195
Apr 2, 2026	23.69	24.36	23.65	24.35	24.35	0.67%	82,948
Apr 1, 2026	24.13	24.31	24.05	24.19	24.19	1.09%	172,370
Mar 31, 2026	23.37	23.98	23.32	23.93	23.90	4.20%	182,081
Mar 30, 2026	23.56	23.56	22.83	22.96	22.94	-1.58%	2,449,663
Mar 27, 2026	23.61	23.67	23.24	23.33	23.31	-1.84%	4,064,058
Mar 26, 2026	24.17	24.27	23.77	23.77	23.74	-2.78%	3,917,044
Mar 25, 2026	24.60	24.64	24.39	24.45	24.42	0.58%	109,525
Mar 24, 2026	24.38	24.45	24.22	24.31	24.28	-0.76%	273,810
Mar 23, 2026	24.67	24.78	24.38	24.50	24.47	1.51%	108,343
Mar 20, 2026	24.50	24.50	23.98	24.13	24.10	-2.22%	2,241,457
Mar 19, 2026	24.30	24.76	24.28	24.68	24.65	-0.06%	207,858
Mar 18, 2026	24.97	25.06	24.69	24.69	24.67	-1.26%	81,016
Mar 17, 2026	24.99	25.12	24.93	25.01	24.98	0.20%	86,407
Mar 16, 2026	24.96	25.21	24.91	24.96	24.93	1.40%	91,725
Mar 13, 2026	25.05	25.18	24.58	24.62	24.59	-1.33%	683,644
Mar 12, 2026	25.22	25.22	24.93	24.95	24.92	-1.72%	124,967