Trio Mercantile & Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.82	0.87	0.82	0.84	0.84	2.44%	666,349
Feb 12, 2026	0.90	0.90	0.82	0.82	0.82	-8.89%	130,177
Feb 11, 2026	0.85	0.95	0.84	0.90	0.90	5.88%	214,857
Feb 10, 2026	0.88	0.88	0.85	0.85	0.85	8.97%	419,973
Feb 9, 2026	0.80	0.80	0.78	0.78	0.78	11.43%	177,573
Feb 6, 2026	0.64	0.75	0.64	0.70	0.70	-12.50%	424,047
Feb 5, 2026	0.78	0.80	0.76	0.80	0.80	2.56%	46,589
Feb 4, 2026	0.79	0.79	0.78	0.78	0.78	6.85%	142,107
Feb 3, 2026	0.71	0.73	0.71	0.73	0.73	8.96%	61,537
Feb 2, 2026	0.63	0.67	0.63	0.67	0.67	-1.47%	390,791
Feb 1, 2026	0.66	0.68	0.63	0.68	0.68	9.68%	102,984
Jan 30, 2026	0.68	0.68	0.62	0.62	0.62	-8.82%	132,999
Jan 29, 2026	0.73	0.73	0.68	0.68	0.68	-8.11%	1,734
Jan 28, 2026	0.74	0.74	0.67	0.74	0.74	-	3,273
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,005
Jan 23, 2026	0.73	0.73	0.67	0.73	0.73	-	6,943
Jan 22, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	19,443
Jan 21, 2026	0.70	0.71	0.70	0.71	0.71	-	102,850
Jan 20, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	26,161
Jan 19, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	7,483
Jan 16, 2026	0.72	0.72	0.64	0.72	0.72	2.86%	30,258
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	19,729
Jan 13, 2026	0.70	0.70	0.69	0.69	0.69	1.47%	34,132
Jan 12, 2026	0.64	0.70	0.64	0.68	0.68	-2.86%	43,933
Jan 9, 2026	0.70	0.70	0.65	0.70	0.70	-	12,564
Jan 8, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	16,042
Jan 7, 2026	0.80	0.80	0.72	0.72	0.72	-10.00%	165,010
Jan 6, 2026	0.72	0.80	0.72	0.80	0.80	9.59%	10,737
Jan 5, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	21,946
Jan 2, 2026	0.73	0.77	0.73	0.74	0.74	4.23%	23,446
Jan 1, 2026	0.75	0.75	0.71	0.71	0.71	2.90%	26,847
Dec 31, 2025	0.69	0.69	0.68	0.69	0.69	-	11,898
Dec 30, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	13,802
Dec 29, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	24,169
Dec 26, 2025	0.72	0.77	0.72	0.73	0.73	2.82%	8,815
Dec 24, 2025	0.75	0.75	0.71	0.71	0.71	-5.33%	7,533
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	3,193
Dec 22, 2025	0.78	0.78	0.77	0.77	0.77	2.67%	6,780
Dec 19, 2025	0.75	0.75	0.70	0.75	0.75	-	3,010
Dec 18, 2025	0.76	0.76	0.73	0.75	0.75	7.14%	19,988
Dec 17, 2025	0.71	0.71	0.69	0.70	0.70	4.48%	65,867
Dec 16, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	15,277
Dec 15, 2025	0.69	0.69	0.65	0.66	0.66	-4.35%	81,925
Dec 12, 2025	0.77	0.77	0.68	0.69	0.69	-5.48%	21,308
Dec 11, 2025	0.72	0.73	0.67	0.73	0.73	1.39%	11,838
Dec 10, 2025	0.76	0.76	0.71	0.72	0.72	2.86%	20,140
Dec 9, 2025	0.65	0.71	0.65	0.70	0.70	-	93,820
Dec 8, 2025	0.70	0.75	0.70	0.70	0.70	1.45%	23,643
Dec 5, 2025	0.63	0.72	0.63	0.69	0.69	1.47%	89,853
Dec 4, 2025	0.73	0.73	0.68	0.68	0.68	-4.23%	48,346