TRUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	22.71	22.71	22.65	22.65	-	0.28%	420
Sep 15, 2026	22.70	22.72	22.59	22.59	22.59	-1.19%	523
Sep 14, 2026	22.93	22.93	22.86	22.86	22.86	-1.39%	1,630
Sep 11, 2026	23.18	23.18	23.18	23.18	23.18	-0.39%	55
Sep 10, 2026	23.27	23.27	23.27	23.27	23.27	-0.94%	11
Sep 9, 2026	23.49	23.49	23.49	23.49	23.49	-1.17%	19
Sep 8, 2026	23.77	23.77	23.77	23.77	23.77	1.03%	53
Sep 4, 2026	23.55	23.55	23.53	23.53	23.53	0.13%	237
Sep 3, 2026	23.50	23.50	23.50	23.50	23.50	0.79%	126
Sep 2, 2026	23.10	23.32	23.10	23.32	23.31	0.23%	330
Sep 1, 2026	23.26	23.26	23.26	23.26	23.26	0.65%	19
Aug 31, 2026	23.11	23.11	23.11	23.11	23.11	-1.11%	35
Aug 28, 2026	23.45	23.45	23.37	23.37	23.37	-0.95%	359
Aug 27, 2026	23.60	23.60	23.60	23.60	23.60	-0.83%	31
Aug 26, 2026	23.78	23.79	23.78	23.79	23.79	0.47%	356
Aug 25, 2026	23.68	23.68	23.68	23.68	23.68	0.22%	23
Aug 24, 2026	23.63	23.63	23.63	23.63	23.63	1.02%	60
Aug 21, 2026	23.39	23.39	23.39	23.39	23.39	-2.24%	139
Aug 20, 2026	23.93	23.93	23.93	23.93	23.92	-0.55%	60
Aug 19, 2026	24.07	24.07	24.06	24.06	24.06	-0.08%	284
Aug 18, 2026	24.08	24.08	24.08	24.08	24.08	-0.31%	20
Aug 17, 2026	24.15	24.15	24.15	24.15	24.15	-0.25%	25
Aug 14, 2026	24.21	24.21	24.21	24.21	24.21	0.60%	12
Aug 13, 2026	24.07	24.07	24.07	24.07	24.07	0.54%	13
Aug 12, 2026	23.94	23.94	23.94	23.94	23.94	0.45%	92
Aug 11, 2026	23.83	23.83	23.83	23.83	23.83	1.14%	75
Aug 10, 2026	23.56	23.56	23.56	23.56	23.56	-1.18%	71
Aug 7, 2026	23.84	23.84	23.84	23.84	23.84	0.65%	46
Aug 6, 2026	23.69	23.69	23.69	23.69	23.69	-0.78%	9
Aug 5, 2026	23.88	23.88	23.88	23.88	23.88	-1.06%	119
Aug 4, 2026	24.13	24.13	24.13	24.13	24.13	-0.53%	12
Aug 3, 2026	24.26	24.26	24.26	24.26	24.26	-0.05%	32
Jul 31, 2026	24.27	24.27	24.27	24.27	24.27	-0.57%	6
Jul 30, 2026	24.41	24.41	24.41	24.41	24.41	-0.60%	75
Jul 29, 2026	24.56	24.56	24.56	24.56	24.56	-1.36%	28
Jul 28, 2026	25.17	25.17	24.90	24.90	24.89	-0.24%	119
Jul 27, 2026	25.02	25.02	24.96	24.96	24.96	-1.35%	111
Jul 24, 2026	25.30	25.30	25.30	25.30	25.30	0.16%	7
Jul 23, 2026	25.26	25.26	25.26	25.26	25.26	0.51%	21
Jul 22, 2026	25.05	25.13	25.05	25.13	25.13	2.39%	264
Jul 21, 2026	24.54	24.54	24.54	24.54	24.54	-0.09%	10
Jul 20, 2026	24.52	24.57	24.52	24.57	24.56	-0.49%	155
Jul 17, 2026	25.18	25.18	24.69	24.69	24.69	-0.65%	839
Jul 16, 2026	24.88	24.88	24.85	24.85	24.85	0.51%	534
Jul 15, 2026	24.72	24.72	24.72	24.72	24.72	-1.05%	10
Jul 14, 2026	24.99	24.99	24.99	24.99	24.98	0.04%	10
Jul 13, 2026	24.98	24.98	24.98	24.98	24.98	0.64%	11
Jul 10, 2026	24.82	24.82	24.82	24.82	24.82	0.63%	28
Jul 9, 2026	24.66	24.66	24.66	24.66	24.66	-0.52%	25