UTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.86	31.89	31.81	31.89	31.89	0.60%	54,411
Nov 21, 2024	31.70	31.70	31.70	31.70	31.70	1.22%	2
Nov 20, 2024	31.06	31.32	31.06	31.32	31.32	0.95%	580
Nov 19, 2024	30.98	31.02	30.98	31.02	31.02	-0.17%	507
Nov 18, 2024	31.11	31.11	31.07	31.07	31.07	0.39%	683
Nov 15, 2024	30.95	30.95	30.95	30.95	30.95	-1.68%	47
Nov 14, 2024	31.48	31.48	31.48	31.48	31.48	-0.35%	135
Nov 13, 2024	31.59	31.59	31.59	31.59	31.59	0.12%	2
Nov 12, 2024	31.59	31.59	31.55	31.55	31.55	0.01%	474
Nov 11, 2024	31.55	31.55	31.55	31.55	31.55	0.30%	20
Nov 8, 2024	31.45	31.45	31.45	31.45	31.45	0.40%	5
Nov 7, 2024	31.30	31.37	31.30	31.33	31.33	-	1,195
Nov 6, 2024	31.33	31.33	31.33	31.33	31.33	1.37%	57
Nov 5, 2024	30.90	30.90	30.90	30.90	30.90	1.01%	25
Nov 4, 2024	30.59	30.59	30.59	30.59	30.59	0.08%	62
Nov 1, 2024	30.63	30.63	30.57	30.57	30.57	-0.03%	431
Oct 31, 2024	30.63	30.72	30.58	30.58	30.58	-0.51%	344
Oct 30, 2024	30.80	30.80	30.73	30.73	30.73	-0.14%	139
Oct 29, 2024	30.80	30.87	30.78	30.78	30.78	0.15%	550
Oct 28, 2024	30.69	30.73	30.69	30.73	30.73	0.89%	160
Oct 25, 2024	30.66	30.66	30.46	30.46	30.46	-0.50%	1,060
Oct 24, 2024	30.71	30.73	30.61	30.61	30.61	-0.42%	5,846
Oct 23, 2024	30.74	30.74	30.74	30.74	30.74	-0.36%	309
Oct 22, 2024	30.85	30.85	30.85	30.85	30.85	-0.50%	2
Oct 21, 2024	31.02	31.02	31.01	31.01	31.01	-0.98%	1,355
Oct 18, 2024	31.31	31.31	31.31	31.31	31.31	0.25%	6
Oct 17, 2024	31.23	31.23	31.23	31.23	31.23	-0.39%	156
Oct 16, 2024	31.38	31.38	31.36	31.36	31.36	0.74%	113
Oct 15, 2024	31.29	31.29	31.13	31.13	31.13	0.14%	348
Oct 14, 2024	31.09	31.09	31.09	31.09	31.09	0.78%	119
Oct 11, 2024	30.83	30.85	30.82	30.85	30.85	0.98%	1,011
Oct 10, 2024	30.49	30.56	30.49	30.55	30.55	0.04%	552
Oct 9, 2024	30.54	30.54	30.54	30.54	30.54	0.87%	61
Oct 8, 2024	30.19	30.27	30.19	30.27	30.27	0.76%	698
Oct 7, 2024	30.16	30.16	29.99	30.04	30.04	-0.71%	1,375
Oct 4, 2024	30.27	30.27	30.26	30.26	30.26	0.40%	313
Oct 3, 2024	30.14	30.14	30.14	30.14	30.14	-0.67%	104
Oct 2, 2024	30.38	30.38	30.34	30.34	30.34	-0.08%	439
Oct 1, 2024	30.35	30.39	30.30	30.37	30.37	-0.88%	880
Sep 30, 2024	30.65	30.65	30.64	30.64	30.64	0.02%	270
Sep 27, 2024	30.77	30.77	30.63	30.63	30.63	0.40%	114
Sep 26, 2024	30.51	30.51	30.51	30.51	30.51	0.78%	180
Sep 25, 2024	30.27	30.27	30.27	30.27	30.27	-0.60%	98
Sep 24, 2024	30.46	30.49	30.45	30.45	30.45	0.25%	1,886
Sep 23, 2024	30.24	30.38	30.24	30.38	30.38	0.72%	959
Sep 20, 2024	30.21	30.21	30.16	30.16	30.16	-1.37%	158
Sep 19, 2024	30.47	30.58	30.39	30.58	30.58	1.06%	1,082
Sep 18, 2024	30.40	30.43	30.26	30.26	30.26	-0.11%	1,251
Sep 17, 2024	30.42	30.42	30.29	30.29	30.29	0.23%	825
Sep 16, 2024	30.26	30.29	30.18	30.22	30.22	0.66%	421
Sep 13, 2024	29.98	30.03	29.98	30.03	30.03	0.94%	2,239
Sep 12, 2024	29.53	29.75	29.53	29.75	29.75	0.58%	385
Sep 11, 2024	29.32	29.58	29.32	29.58	29.58	-0.19%	278
Sep 10, 2024	29.39	29.63	29.39	29.63	29.63	0.13%	1,477
Sep 9, 2024	29.59	29.69	29.56	29.59	29.59	0.84%	2,056
Sep 6, 2024	29.86	29.86	29.34	29.35	29.35	-1.17%	3,066
Sep 5, 2024	29.72	29.76	29.63	29.69	29.69	-0.31%	17,753
Sep 4, 2024	29.61	29.80	29.61	29.78	29.78	0.65%	1,272
Sep 3, 2024	29.51	29.78	29.51	29.59	29.59	0.55%	7,444
Aug 30, 2024	29.30	29.43	29.30	29.43	29.43	0.58%	246
Aug 29, 2024	29.22	29.37	29.22	29.26	29.26	0.07%	494
Aug 28, 2024	29.29	29.29	29.16	29.24	29.24	0.14%	493
Aug 27, 2024	29.13	29.27	29.13	29.20	29.20	-0.11%	3,436
Aug 26, 2024	29.44	29.44	29.23	29.23	29.23	0.14%	647
Aug 23, 2024	28.91	29.19	28.91	29.19	29.19	1.57%	605
Aug 22, 2024	28.91	28.91	28.67	28.74	28.74	-0.25%	20,135
Aug 21, 2024	28.75	28.81	28.75	28.81	28.81	0.54%	458
Aug 20, 2024	28.81	28.81	28.66	28.66	28.66	-0.05%	407
Aug 19, 2024	28.50	28.67	28.49	28.67	28.67	0.64%	1,472
Aug 16, 2024	28.47	28.49	28.47	28.49	28.49	0.28%	2,152
Aug 15, 2024	28.52	28.52	28.41	28.41	28.41	1.00%	505
Aug 14, 2024	28.20	28.20	28.10	28.13	28.13	-0.04%	521
Aug 13, 2024	27.94	28.14	27.94	28.14	28.14	1.26%	3,551
Aug 12, 2024	28.09	28.09	27.79	27.79	27.79	-0.63%	417
Aug 9, 2024	27.86	28.03	27.77	27.97	27.97	0.25%	6,870
Aug 8, 2024	27.87	27.90	27.79	27.90	27.90	1.57%	432
Aug 7, 2024	27.98	27.98	27.47	27.47	27.47	-0.62%	1,287
Aug 6, 2024	27.75	27.78	27.64	27.64	27.64	2.23%	614
Aug 5, 2024	26.94	27.36	26.94	27.03	27.03	-2.46%	1,021
Aug 2, 2024	27.79	27.79	27.65	27.72	27.72	-2.61%	2,232
Aug 1, 2024	28.66	28.66	28.34	28.46	28.46	-0.65%	1,319
Jul 31, 2024	28.71	28.86	28.64	28.64	28.64	0.20%	3,337
Jul 30, 2024	28.42	28.59	28.38	28.59	28.59	1.29%	991
Jul 29, 2024	28.13	28.22	28.13	28.22	28.22	0.12%	213
Jul 26, 2024	28.00	28.33	28.00	28.19	28.19	1.57%	2,664
Jul 25, 2024	27.93	27.93	27.68	27.75	27.75	1.34%	5,428
Jul 24, 2024	27.64	27.68	27.38	27.38	27.38	-2.05%	330
Jul 23, 2024	27.92	27.96	27.92	27.96	27.96	0.16%	286
Jul 22, 2024	27.90	27.91	27.90	27.91	27.91	1.19%	706
Jul 19, 2024	27.58	27.58	27.58	27.58	27.58	0.35%	156
Jul 18, 2024	27.75	27.75	27.49	27.49	27.49	-0.30%	384
Jul 17, 2024	27.52	27.57	27.50	27.57	27.57	0.44%	1,725
Jul 16, 2024	27.20	27.45	27.20	27.45	27.45	1.85%	1,938
Jul 15, 2024	26.94	26.95	26.92	26.95	26.95	0.52%	1,476
Jul 12, 2024	26.71	26.89	26.71	26.81	26.81	-	3,947
Jul 11, 2024	26.50	26.81	26.50	26.81	26.81	3.03%	900
Jul 10, 2024	25.85	26.02	25.84	26.02	26.02	0.68%	1,351
Jul 9, 2024	25.85	25.85	25.85	25.85	25.85	-0.48%	198
Jul 8, 2024	26.03	26.03	25.93	25.97	25.97	-0.19%	28,089
Jul 5, 2024	25.95	26.02	25.95	26.02	26.02	-0.50%	224