TRUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.70	31.90	31.59	31.88	31.88	2.77%	107,608
Jun 17, 2026	31.48	31.54	30.94	31.03	31.02	-0.72%	56,396
Jun 16, 2026	31.74	31.84	31.20	31.25	31.25	-2.09%	94,995
Jun 15, 2026	31.59	31.98	31.59	31.91	31.91	3.26%	73,881
Jun 12, 2026	30.61	31.04	30.54	30.91	30.91	0.36%	40,693
Jun 11, 2026	30.06	30.83	29.90	30.80	30.80	2.74%	72,066
Jun 10, 2026	30.30	30.70	29.88	29.98	29.97	-2.05%	149,110
Jun 9, 2026	31.37	31.54	29.49	30.60	30.60	-1.94%	767,663
Jun 8, 2026	31.48	31.61	31.11	31.21	31.21	1.24%	87,697
Jun 5, 2026	31.98	31.98	30.76	30.83	30.82	-5.65%	881,123
Jun 4, 2026	32.42	32.85	32.15	32.67	32.67	-1.39%	105,004
Jun 3, 2026	33.57	33.57	33.02	33.13	33.13	-1.46%	71,001
Jun 2, 2026	33.47	33.67	33.40	33.62	33.62	0.91%	99,548
Jun 1, 2026	32.78	33.41	32.76	33.32	33.32	2.41%	158,041
May 29, 2026	32.41	32.57	32.32	32.54	32.54	2.00%	66,255
May 28, 2026	31.58	31.99	31.48	31.90	31.90	1.28%	101,216
May 27, 2026	31.65	31.65	31.24	31.49	31.49	-0.49%	104,975
May 26, 2026	31.47	31.80	31.47	31.65	31.65	1.71%	144,729
May 22, 2026	31.14	31.29	31.07	31.12	31.12	0.56%	73,135
May 21, 2026	30.76	30.96	30.63	30.94	30.94	0.35%	29,763
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	-1.03%	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	0.08%	213,492
Apr 28, 2026	27.94	28.26	27.91	28.20	28.20	-1.22%	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	0.77%	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