Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.73	30.73	30.73	30.73	30.73	-0.52%	5
Jan 22, 2026	30.89	30.89	30.89	30.89	30.89	-	1
Jan 21, 2026	32.50	32.50	28.00	30.89	30.89	8.20%	43
Jan 20, 2026	28.65	32.99	28.55	28.55	28.55	-8.49%	93
Jan 19, 2026	31.19	31.20	31.19	31.20	31.20	-	2
Jan 16, 2026	27.35	31.49	27.35	31.20	31.20	-0.92%	218
Jan 14, 2026	30.28	31.79	30.00	31.49	31.49	5.00%	72
Jan 13, 2026	32.49	32.49	27.00	29.99	29.99	8.38%	1,434
Jan 12, 2026	34.39	34.39	27.56	27.67	27.67	-12.27%	343
Jan 9, 2026	31.54	31.54	31.54	31.54	31.54	-0.16%	1
Jan 8, 2026	31.59	31.59	31.59	31.59	31.59	-0.28%	100
Jan 7, 2026	31.74	31.74	31.68	31.68	31.68	1.28%	2
Jan 6, 2026	31.00	31.99	28.50	31.28	31.28	-3.19%	904
Jan 5, 2026	30.11	33.00	30.10	32.31	32.31	-5.28%	176
Jan 2, 2026	30.72	34.48	30.72	34.11	34.11	10.50%	93
Jan 1, 2026	30.34	30.90	30.00	30.87	30.87	1.75%	326
Dec 31, 2025	32.08	32.08	29.10	30.34	30.34	-3.35%	1,576
Dec 30, 2025	31.90	31.90	29.50	31.39	31.39	7.32%	333
Dec 29, 2025	28.65	30.86	27.77	29.25	29.25	-7.11%	1,637
Dec 26, 2025	31.46	31.49	31.46	31.49	31.49	-0.97%	475
Dec 24, 2025	33.99	33.99	31.80	31.80	31.80	1.02%	25
Dec 23, 2025	27.55	31.80	27.55	31.48	31.48	2.67%	76
Dec 22, 2025	30.66	30.66	30.66	30.66	30.66	-	1
Dec 19, 2025	29.65	31.77	29.52	30.66	30.66	-3.74%	346
Dec 18, 2025	30.00	31.89	29.60	31.85	31.85	-0.41%	6
Dec 17, 2025	30.00	32.87	29.60	31.98	31.98	-0.84%	464
Dec 16, 2025	32.60	32.60	29.65	32.25	32.25	-1.32%	140
Dec 15, 2025	30.07	34.90	30.07	32.68	32.68	8.14%	2,048
Dec 12, 2025	29.55	31.70	29.50	30.22	30.22	-4.79%	1,792
Dec 11, 2025	31.60	31.74	31.60	31.74	31.74	-0.03%	75
Dec 10, 2025	31.75	31.75	31.75	31.75	31.75	-1.98%	3
Dec 9, 2025	32.39	32.39	32.39	32.39	32.39	1.50%	1
Dec 8, 2025	28.65	31.97	27.69	31.91	31.91	-0.22%	73
Dec 5, 2025	29.00	32.99	29.00	31.98	31.98	4.51%	190
Dec 4, 2025	30.10	31.50	30.00	30.60	30.60	-4.85%	801
Dec 3, 2025	32.32	32.32	30.00	32.16	32.16	-2.52%	74
Dec 2, 2025	31.84	33.99	31.84	32.99	32.99	3.32%	61
Dec 1, 2025	31.00	32.00	29.50	31.93	31.93	2.97%	786
Nov 28, 2025	30.00	32.49	28.56	31.01	31.01	-1.49%	1,031
Nov 27, 2025	28.00	32.90	28.00	31.48	31.48	4.93%	1,074
Nov 26, 2025	31.00	31.00	30.00	30.00	30.00	-3.23%	843
Nov 25, 2025	31.84	31.84	31.00	31.00	31.00	-2.82%	28
Nov 24, 2025	32.29	32.30	29.86	31.90	31.90	-1.97%	226
Nov 21, 2025	31.48	32.99	31.00	32.54	32.54	2.65%	1,847
Nov 20, 2025	33.00	33.00	30.01	31.70	31.70	1.31%	776
Nov 19, 2025	31.84	31.84	29.14	31.29	31.29	-1.85%	314
Nov 18, 2025	34.99	34.99	29.31	31.88	31.88	-0.06%	671
Nov 17, 2025	31.90	31.90	31.75	31.90	31.90	-1.33%	55
Nov 14, 2025	32.40	32.40	30.00	32.33	32.33	-0.22%	91
Nov 13, 2025	31.98	32.50	31.98	32.40	32.40	1.28%	824