UTRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.55	30.55	30.26	30.26	30.26	-1.84%	826
Feb 20, 2025	30.79	30.83	30.79	30.83	30.83	-0.21%	269
Feb 19, 2025	30.82	30.90	30.82	30.90	30.90	1.01%	451
Feb 18, 2025	30.35	30.59	30.31	30.59	30.59	0.58%	24,923
Feb 14, 2025	30.61	30.61	30.41	30.41	30.41	-0.58%	40,665
Feb 13, 2025	30.41	30.59	30.41	30.59	30.59	1.45%	2,913
Feb 12, 2025	30.06	30.15	30.06	30.15	30.15	-0.97%	36,291
Feb 11, 2025	30.35	30.49	30.35	30.45	30.45	-0.10%	164,323
Feb 10, 2025	30.52	30.52	30.46	30.48	30.48	0.58%	478
Feb 7, 2025	30.65	30.65	30.29	30.30	30.30	-0.92%	359
Feb 6, 2025	30.70	30.71	30.53	30.58	30.58	-0.18%	41,104
Feb 5, 2025	30.58	30.76	30.53	30.64	30.64	0.43%	7,390
Feb 4, 2025	30.58	30.58	30.50	30.50	30.50	0.42%	368
Feb 3, 2025	30.40	30.52	30.38	30.38	30.38	-1.07%	40,434
Jan 31, 2025	30.89	30.89	30.70	30.70	30.70	-1.10%	168
Jan 30, 2025	30.81	31.09	30.81	31.05	31.05	1.03%	529
Jan 29, 2025	30.92	30.93	30.72	30.73	30.73	-0.25%	1,446
Jan 28, 2025	30.71	30.81	30.71	30.81	30.81	-0.57%	1,187
Jan 27, 2025	30.88	30.98	30.88	30.98	30.98	0.15%	109
Jan 24, 2025	30.98	30.99	30.94	30.94	30.94	-0.27%	338
Jan 23, 2025	30.84	31.02	30.84	31.02	31.02	-0.37%	321
Jan 22, 2025	31.16	31.16	31.14	31.14	31.14	-0.10%	379
Jan 21, 2025	31.15	31.17	31.15	31.17	31.17	0.40%	237
Jan 17, 2025	31.04	31.04	31.04	31.04	31.04	0.49%	211
Jan 16, 2025	30.88	30.89	30.88	30.89	30.89	0.02%	550
Jan 15, 2025	30.91	30.91	30.88	30.88	30.88	0.71%	112
Jan 14, 2025	30.52	30.67	30.47	30.67	30.67	0.67%	300
Jan 13, 2025	30.46	30.46	30.46	30.46	30.46	1.01%	134
Jan 10, 2025	30.38	30.38	30.16	30.16	30.16	-1.30%	233
Jan 8, 2025	30.40	30.55	30.33	30.55	30.55	0.45%	331
Jan 7, 2025	30.69	30.69	30.42	30.42	30.42	-0.28%	523
Jan 6, 2025	30.78	30.78	30.50	30.50	30.50	-0.32%	506
Jan 3, 2025	30.44	30.60	30.44	30.60	30.60	1.11%	995
Jan 2, 2025	30.62	30.62	30.18	30.26	30.26	-0.22%	2,788
Dec 31, 2024	30.35	30.41	30.29	30.33	30.33	0.32%	1,204
Dec 30, 2024	30.12	30.23	30.12	30.23	30.23	-2.11%	497
Dec 27, 2024	30.88	30.88	30.88	30.88	30.56	-0.49%	3
Dec 26, 2024	30.98	31.04	30.98	31.04	30.71	0.15%	642
Dec 24, 2024	30.86	30.99	30.86	30.99	30.67	0.70%	623
Dec 23, 2024	30.55	30.78	30.55	30.78	30.45	0.08%	560
Dec 20, 2024	30.75	30.75	30.75	30.75	30.43	1.16%	184
Dec 19, 2024	30.48	30.49	30.40	30.40	30.08	-	946
Dec 18, 2024	31.29	31.29	30.40	30.40	30.08	-3.06%	576
Dec 17, 2024	31.44	31.44	31.34	31.36	31.03	-0.53%	892
Dec 16, 2024	31.80	31.80	31.53	31.53	31.19	-0.47%	318
Dec 13, 2024	31.63	31.68	31.63	31.68	31.34	-0.74%	222
Dec 12, 2024	31.95	31.95	31.91	31.91	31.58	-0.60%	216
Dec 11, 2024	32.11	32.11	32.11	32.11	31.77	0.12%	108
Dec 10, 2024	32.21	32.25	32.06	32.07	31.73	-0.46%	2,051
Dec 9, 2024	32.39	32.39	32.22	32.22	31.88	-0.06%	1,325
Dec 6, 2024	32.39	32.39	32.24	32.24	31.90	-0.34%	617
Dec 5, 2024	32.27	32.34	32.27	32.34	32.00	-0.08%	282
Dec 4, 2024	32.26	32.37	32.26	32.37	32.03	-0.09%	287
Dec 3, 2024	32.39	32.45	32.39	32.40	32.06	-0.29%	333
Dec 2, 2024	32.41	32.51	32.41	32.49	32.15	0.26%	2,176
Nov 29, 2024	32.41	32.41	32.41	32.41	32.07	0.55%	14
Nov 27, 2024	32.30	32.30	32.23	32.23	31.89	0.13%	129
Nov 26, 2024	32.06	32.19	32.06	32.19	31.85	-0.32%	417
Nov 25, 2024	32.30	32.33	32.29	32.29	31.95	1.26%	464
Nov 22, 2024	31.86	31.89	31.81	31.89	31.56	0.60%	54,411
Nov 21, 2024	31.70	31.70	31.70	31.70	31.37	1.22%	2
Nov 20, 2024	31.06	31.32	31.06	31.32	30.99	0.95%	580
Nov 19, 2024	30.98	31.02	30.98	31.02	30.70	-0.17%	507
Nov 18, 2024	31.11	31.11	31.07	31.07	30.75	0.39%	683
Nov 15, 2024	30.95	30.95	30.95	30.95	30.63	-1.68%	47
Nov 14, 2024	31.48	31.48	31.48	31.48	31.15	-0.35%	135
Nov 13, 2024	31.59	31.59	31.59	31.59	31.26	0.12%	2
Nov 12, 2024	31.59	31.59	31.55	31.55	31.22	0.01%	474
Nov 11, 2024	31.55	31.55	31.55	31.55	31.22	0.30%	20
Nov 8, 2024	31.45	31.45	31.45	31.45	31.12	0.40%	5
Nov 7, 2024	31.30	31.37	31.30	31.33	31.00	-	1,195
Nov 6, 2024	31.33	31.33	31.33	31.33	31.00	1.37%	57
Nov 5, 2024	30.90	30.90	30.90	30.90	30.58	1.01%	25
Nov 4, 2024	30.59	30.59	30.59	30.59	30.27	0.08%	62
Nov 1, 2024	30.63	30.63	30.57	30.57	30.25	-0.03%	431
Oct 31, 2024	30.63	30.72	30.58	30.58	30.26	-0.51%	344
Oct 30, 2024	30.80	30.80	30.73	30.73	30.41	-0.14%	139
Oct 29, 2024	30.80	30.87	30.78	30.78	30.45	0.15%	550
Oct 28, 2024	30.69	30.73	30.69	30.73	30.41	0.89%	160
Oct 25, 2024	30.66	30.66	30.46	30.46	30.14	-0.50%	1,060
Oct 24, 2024	30.71	30.73	30.61	30.61	30.29	-0.42%	5,846
Oct 23, 2024	30.74	30.74	30.74	30.74	30.42	-0.36%	309
Oct 22, 2024	30.85	30.85	30.85	30.85	30.53	-0.50%	2
Oct 21, 2024	31.02	31.02	31.01	31.01	30.68	-0.98%	1,355
Oct 18, 2024	31.31	31.31	31.31	31.31	30.98	0.25%	6
Oct 17, 2024	31.23	31.23	31.23	31.23	30.91	-0.39%	156
Oct 16, 2024	31.38	31.38	31.36	31.36	31.03	0.74%	113
Oct 15, 2024	31.29	31.29	31.13	31.13	30.80	0.14%	348
Oct 14, 2024	31.09	31.09	31.09	31.09	30.76	0.78%	119
Oct 11, 2024	30.83	30.85	30.82	30.85	30.52	0.98%	1,011
Oct 10, 2024	30.49	30.56	30.49	30.55	30.23	0.04%	552
Oct 9, 2024	30.54	30.54	30.54	30.54	30.22	0.87%	61
Oct 8, 2024	30.19	30.27	30.19	30.27	29.95	0.76%	698
Oct 7, 2024	30.16	30.16	29.99	30.04	29.73	-0.71%	1,375
Oct 4, 2024	30.27	30.27	30.26	30.26	29.94	0.40%	313
Oct 3, 2024	30.14	30.14	30.14	30.14	29.82	-0.67%	104
Oct 2, 2024	30.38	30.38	30.34	30.34	30.02	-0.08%	439
Oct 1, 2024	30.35	30.39	30.30	30.37	30.05	-0.88%	880
Sep 30, 2024	30.65	30.65	30.64	30.64	30.31	0.02%	270
Sep 27, 2024	30.77	30.77	30.63	30.63	30.31	0.40%	114