Truetide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	1.85	1.85	1.70	1.70	-	-8.11%	95,004
Mar 24, 2026	1.85	2.00	1.70	1.85	1.85	-	34,293
Mar 23, 2026	1.85	2.00	1.70	1.85	1.85	-	338,261
Mar 20, 2026	1.85	2.00	1.93	1.85	1.85	-	8,959
Mar 19, 2026	1.85	2.00	1.70	1.85	1.85	-	127,015
Mar 18, 2026	2.10	2.00	1.83	1.85	1.85	-11.90%	77,327
Mar 17, 2026	2.10	2.20	2.00	2.10	2.10	-	50,087
Mar 16, 2026	2.10	2.20	2.00	2.10	2.10	-	8,656
Mar 13, 2026	2.10	2.20	2.00	2.10	2.10	-	12,455
Mar 12, 2026	2.10	2.20	2.00	2.10	2.10	-	41,449
Mar 11, 2026	2.10	2.20	2.00	2.10	2.10	-	7,549
Mar 10, 2026	2.10	2.20	2.00	2.10	2.10	-	44,279
Mar 9, 2026	2.00	2.20	2.00	2.10	2.10	-	6,770
Mar 6, 2026	2.10	2.00	2.00	2.10	2.10	-	21,924
Mar 5, 2026	2.10	2.20	2.00	2.10	2.10	-	50,439
Mar 4, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Mar 3, 2026	2.10	2.20	2.00	2.10	2.10	-	4,493
Mar 2, 2026	2.15	2.30	2.00	2.10	2.10	-2.33%	136,314
Feb 27, 2026	2.00	2.30	2.00	2.15	2.15	-	241,358
Feb 26, 2026	2.35	2.30	2.00	2.15	2.15	-8.51%	357,172
Feb 25, 2026	2.20	2.50	2.20	2.35	2.35	-	20,782
Feb 24, 2026	2.35	2.50	2.50	2.35	2.35	-	80
Feb 23, 2026	2.35	2.50	2.20	2.35	2.35	-	45,282
Feb 20, 2026	2.35	2.50	2.20	2.35	2.35	-	14,519
Feb 19, 2026	2.35	2.50	2.20	2.35	2.35	-	34,633
Feb 18, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Feb 17, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Feb 16, 2026	2.25	2.50	2.20	2.35	2.35	-	28,991
Feb 13, 2026	2.20	2.50	2.20	2.35	2.35	-	119,878
Feb 12, 2026	2.20	2.20	2.20	2.35	2.35	-	5,621
Feb 11, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Feb 10, 2026	2.50	2.50	2.38	2.35	2.35	-	31,940
Feb 9, 2026	2.20	2.50	2.20	2.35	2.35	-	6,259
Feb 6, 2026	2.35	2.50	2.20	2.35	2.35	-	32,485
Feb 5, 2026	2.35	2.50	2.20	2.35	2.35	-	138,467
Feb 4, 2026	2.35	2.50	2.20	2.35	2.35	-	235,281
Feb 3, 2026	2.35	2.35	2.35	2.35	2.35	-	50,255
Feb 2, 2026	2.35	2.50	2.20	2.35	2.35	-	133,985
Jan 30, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Jan 29, 2026	2.20	2.50	2.20	2.35	2.35	-	98,925
Jan 28, 2026	2.40	2.50	2.20	2.35	2.35	-	202,898
Jan 27, 2026	2.35	2.50	2.20	2.35	2.35	-	14,361
Jan 26, 2026	2.50	2.50	2.20	2.35	2.35	-	115,134
Jan 23, 2026	2.35	2.50	2.20	2.35	2.35	-	164,163
Jan 22, 2026	2.35	2.50	2.20	2.35	2.35	-	62,458
Jan 21, 2026	2.35	2.50	2.20	2.35	2.35	-	58,185
Jan 20, 2026	2.40	2.50	2.20	2.35	2.35	-2.08%	77,177
Jan 19, 2026	2.40	2.50	2.30	2.40	2.40	-	149,504
Jan 16, 2026	2.50	2.70	2.30	2.40	2.40	-7.69%	411,367
Jan 15, 2026	2.80	2.80	2.20	2.60	2.60	-1.89%	1,458,332