Trio Mercantile & Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.69	2.69	2.69	2.69	2.69	-1.82%	697
Aug 20, 2026	2.74	2.74	2.74	2.74	2.74	-1.79%	5,639
Aug 19, 2026	2.79	2.79	2.79	2.79	2.79	-1.76%	3,923
Aug 18, 2026	2.84	2.84	2.84	2.84	2.84	-1.73%	15,375
Aug 17, 2026	2.89	2.89	2.89	2.89	2.89	-1.70%	51,963
Aug 14, 2026	3.06	3.06	2.94	2.94	2.94	-2.00%	769,970
Aug 13, 2026	3.00	3.00	3.00	3.00	3.00	-1.96%	17,691
Aug 12, 2026	3.06	3.06	3.06	3.06	3.06	-1.92%	9,374
Aug 11, 2026	3.12	3.12	3.12	3.12	3.12	-1.89%	140,796
Aug 10, 2026	3.18	3.18	3.18	3.18	3.18	1.92%	416,422
Aug 7, 2026	3.12	3.12	3.12	3.12	3.12	1.96%	96,103
Aug 6, 2026	3.06	3.06	3.06	3.06	3.06	2.00%	91,483
Aug 5, 2026	3.00	3.00	3.00	3.00	3.00	1.69%	167,879
Aug 4, 2026	2.95	2.95	2.95	2.95	2.95	1.72%	171,705
Aug 3, 2026	2.90	2.90	2.90	2.90	2.90	1.75%	86,809
Jul 31, 2026	2.82	2.85	2.82	2.85	2.85	1.79%	187,018
Jul 30, 2026	2.81	2.81	2.71	2.80	2.80	1.45%	304,591
Jul 29, 2026	2.76	2.76	2.76	2.76	2.76	1.85%	515,640
Jul 28, 2026	2.61	2.71	2.61	2.71	2.71	1.88%	923,574
Jul 27, 2026	2.66	2.66	2.66	2.66	2.66	1.92%	87,044
Jul 24, 2026	2.61	2.61	2.61	2.61	2.61	1.95%	97,635
Jul 23, 2026	2.56	2.56	2.56	2.56	2.56	1.99%	64,134
Jul 22, 2026	2.51	2.51	2.51	2.51	2.51	1.62%	52,107
Jul 21, 2026	2.47	2.47	2.47	2.47	2.47	1.65%	39,485
Jul 20, 2026	2.43	2.43	2.43	2.43	2.43	1.67%	98,375
Jul 17, 2026	2.39	2.39	2.39	2.39	2.39	1.70%	34,239
Jul 16, 2026	2.35	2.35	2.34	2.35	2.35	1.73%	502,347
Jul 15, 2026	2.31	2.31	2.31	2.31	2.31	1.76%	195,429
Jul 14, 2026	2.27	2.27	2.27	2.27	2.27	-1.73%	183,077
Jul 13, 2026	2.31	2.31	2.31	2.31	2.31	-1.70%	8,778
Jul 10, 2026	2.35	2.35	2.35	2.35	2.35	-1.67%	18,262
Jul 9, 2026	2.45	2.45	2.23	2.39	2.39	2.14%	555,035
Jul 8, 2026	2.34	2.34	2.34	2.34	2.34	4.93%	366,327
Jul 7, 2026	2.23	2.23	2.23	2.23	2.23	4.69%	336,825
Jul 6, 2026	2.13	2.13	2.13	2.13	2.13	4.93%	224,015
Jul 3, 2026	1.95	2.03	1.95	2.03	2.03	4.64%	117,705
Jul 2, 2026	1.86	1.95	1.86	1.94	1.94	4.30%	513,408
Jul 1, 2026	2.00	2.00	1.86	1.86	1.86	-4.62%	125,185
Jun 30, 2026	1.93	2.00	1.93	1.95	1.95	1.56%	118,772
Jun 29, 2026	2.09	2.09	1.92	1.92	1.92	-4.00%	45,707
Jun 25, 2026	1.92	2.00	1.92	2.00	2.00	4.17%	325,887
Jun 24, 2026	1.85	1.92	1.85	1.92	1.92	4.92%	35,476
Jun 23, 2026	1.84	1.85	1.80	1.83	1.83	3.39%	188,045
Jun 22, 2026	1.77	1.78	1.77	1.77	1.77	-4.84%	74,106
Jun 19, 2026	1.79	1.87	1.79	1.86	1.86	3.91%	224,086
Jun 18, 2026	1.66	1.79	1.66	1.79	1.79	4.68%	243,610
Jun 17, 2026	1.71	1.71	1.71	1.71	1.71	-4.47%	238,977
Jun 16, 2026	1.88	1.88	1.79	1.79	1.79	-4.79%	5,791
Jun 15, 2026	1.96	1.96	1.87	1.88	1.88	0.53%	638,082
Jun 12, 2026	1.71	1.87	1.71	1.87	1.87	4.47%	1,078,907