TRUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	22.53	22.54	22.50	22.52	22.52	0.03%	1,660
Oct 6, 2026	22.27	22.51	22.27	22.51	22.51	2.98%	471
Oct 5, 2026	21.86	21.86	21.86	21.86	21.86	0.37%	101
Oct 2, 2026	21.78	21.78	21.78	21.78	21.78	0.40%	19
Oct 1, 2026	21.70	21.70	21.70	21.70	21.69	0.42%	18
Sep 30, 2026	21.84	21.88	21.77	21.77	21.60	-0.59%	221
Sep 29, 2026	21.89	21.89	21.89	21.89	21.73	1.22%	23
Sep 28, 2026	21.64	21.66	21.63	21.63	21.47	-0.67%	519
Sep 25, 2026	21.69	21.77	21.69	21.77	21.61	0.39%	1,038
Sep 24, 2026	21.69	21.69	21.69	21.69	21.53	-0.95%	73
Sep 23, 2026	21.90	21.90	21.90	21.90	21.74	-1.88%	159
Sep 22, 2026	22.43	22.43	22.32	22.32	22.15	-0.26%	269
Sep 21, 2026	22.46	22.48	22.37	22.38	22.21	-0.42%	1,574
Sep 18, 2026	22.56	22.56	22.47	22.47	22.30	-1.38%	1,029
Sep 17, 2026	22.65	22.81	22.63	22.79	22.62	0.84%	912
Sep 16, 2026	22.71	22.72	22.60	22.60	22.43	0.03%	817
Sep 15, 2026	22.70	22.72	22.59	22.59	22.42	-1.19%	523
Sep 14, 2026	22.93	22.93	22.86	22.86	22.69	-1.39%	1,630
Sep 11, 2026	23.18	23.18	23.18	23.18	23.01	-0.39%	55
Sep 10, 2026	23.27	23.27	23.27	23.27	23.10	-0.94%	11
Sep 9, 2026	23.49	23.49	23.49	23.49	23.32	-1.17%	19
Sep 8, 2026	23.77	23.77	23.77	23.77	23.59	1.03%	53
Sep 4, 2026	23.55	23.55	23.53	23.53	23.35	0.13%	237
Sep 3, 2026	23.50	23.50	23.50	23.50	23.32	0.79%	126
Sep 2, 2026	23.10	23.32	23.10	23.32	23.14	0.23%	330
Sep 1, 2026	23.26	23.26	23.26	23.26	23.09	0.65%	19
Aug 31, 2026	23.11	23.11	23.11	23.11	22.94	-1.11%	35
Aug 28, 2026	23.45	23.45	23.37	23.37	23.20	-0.95%	359
Aug 27, 2026	23.60	23.60	23.60	23.60	23.42	-0.83%	31
Aug 26, 2026	23.78	23.79	23.78	23.79	23.62	0.47%	356
Aug 25, 2026	23.68	23.68	23.68	23.68	23.50	0.22%	23
Aug 24, 2026	23.63	23.63	23.63	23.63	23.45	1.02%	60
Aug 21, 2026	23.39	23.39	23.39	23.39	23.22	-2.24%	139
Aug 20, 2026	23.93	23.93	23.93	23.93	23.75	-0.55%	60
Aug 19, 2026	24.07	24.07	24.06	24.06	23.88	-0.08%	284
Aug 18, 2026	24.08	24.08	24.08	24.08	23.90	-0.31%	20
Aug 17, 2026	24.15	24.15	24.15	24.15	23.97	-0.25%	25
Aug 14, 2026	24.21	24.21	24.21	24.21	24.03	0.60%	12
Aug 13, 2026	24.07	24.07	24.07	24.07	23.89	0.54%	13
Aug 12, 2026	23.94	23.94	23.94	23.94	23.76	0.45%	92
Aug 11, 2026	23.83	23.83	23.83	23.83	23.65	1.14%	75
Aug 10, 2026	23.56	23.56	23.56	23.56	23.39	-1.18%	71
Aug 7, 2026	23.84	23.84	23.84	23.84	23.67	0.65%	46
Aug 6, 2026	23.69	23.69	23.69	23.69	23.51	-0.78%	9
Aug 5, 2026	23.88	23.88	23.88	23.88	23.70	-1.06%	119
Aug 4, 2026	24.13	24.13	24.13	24.13	23.95	-0.53%	12
Aug 3, 2026	24.26	24.26	24.26	24.26	24.08	-0.05%	32
Jul 31, 2026	24.27	24.27	24.27	24.27	24.09	-0.57%	6
Jul 30, 2026	24.41	24.41	24.41	24.41	24.23	-0.60%	75
Jul 29, 2026	24.56	24.56	24.56	24.56	24.37	-1.36%	28