TruCap Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	5.98	6.25	5.90	5.97	5.97	-2.13%	1,829
May 29, 2026	6.02	6.10	5.83	6.10	6.10	3.39%	15,876
May 27, 2026	5.98	6.00	5.87	5.90	5.90	-1.17%	8,179
May 26, 2026	6.17	6.29	5.76	5.97	5.97	-1.49%	42,226
May 25, 2026	6.33	6.33	6.05	6.06	6.06	-0.49%	2,089
May 22, 2026	6.29	6.29	6.05	6.09	6.09	1.16%	5,506
May 21, 2026	6.20	6.28	6.02	6.02	6.02	-0.99%	16,289
May 20, 2026	6.12	6.33	6.04	6.08	6.08	-0.16%	1,386
May 19, 2026	6.05	6.19	6.05	6.09	6.09	-0.33%	581
May 18, 2026	6.06	6.18	5.97	6.11	6.11	-1.93%	2,388
May 15, 2026	6.20	6.34	6.20	6.23	6.23	3.15%	5,139
May 14, 2026	6.44	6.62	6.01	6.04	6.04	-4.28%	9,094
May 13, 2026	6.65	6.65	6.20	6.31	6.31	-0.47%	7,062
May 12, 2026	6.60	6.74	6.32	6.34	6.34	-4.52%	18,380
May 11, 2026	6.72	6.72	6.50	6.64	6.64	3.75%	1,624
May 8, 2026	6.33	6.58	6.16	6.40	6.40	1.11%	31,246
May 7, 2026	6.26	6.50	6.21	6.33	6.33	-0.47%	17,496
May 6, 2026	6.12	6.50	6.12	6.36	6.36	1.60%	9,375
May 5, 2026	6.46	6.46	6.26	6.26	6.26	-0.95%	6,715
May 4, 2026	6.73	6.79	6.30	6.32	6.32	-2.77%	31,698
Apr 30, 2026	6.54	6.65	6.46	6.50	6.50	1.56%	5,601
Apr 29, 2026	6.53	6.77	6.40	6.40	6.40	-0.78%	33,407
Apr 28, 2026	6.42	6.90	6.42	6.45	6.45	-2.57%	13,447
Apr 27, 2026	6.42	6.90	6.42	6.62	6.62	-0.45%	11,527
Apr 24, 2026	6.36	6.67	6.36	6.65	6.65	4.56%	86,897
Apr 23, 2026	5.82	6.36	5.82	6.36	6.36	4.95%	82,010
Apr 22, 2026	6.20	6.23	6.00	6.06	6.06	-2.73%	26,026
Apr 21, 2026	6.10	6.35	6.10	6.23	6.23	0.81%	3,193
Apr 20, 2026	6.06	6.31	6.06	6.18	6.18	-	9,558
Apr 17, 2026	5.90	6.33	5.82	6.18	6.18	2.49%	12,718
Apr 16, 2026	5.81	6.09	5.81	6.03	6.03	-	15,331
Apr 15, 2026	6.05	6.19	5.94	6.03	6.03	1.69%	3,189
Apr 13, 2026	5.85	6.31	5.85	5.93	5.93	-2.15%	33,765
Apr 10, 2026	6.21	6.38	6.01	6.06	6.06	-2.57%	70,504
Apr 9, 2026	5.68	6.26	5.68	6.22	6.22	4.19%	67,201
Apr 8, 2026	5.97	5.97	5.97	5.97	5.97	4.92%	28,676
Apr 7, 2026	5.69	5.69	5.61	5.69	5.69	4.98%	23,575
Apr 6, 2026	5.43	5.43	5.37	5.42	5.42	4.63%	67,426
Apr 2, 2026	4.94	5.18	4.70	5.18	5.18	4.86%	42,688
Apr 1, 2026	4.64	4.94	4.64	4.94	4.94	4.88%	29,067
Mar 30, 2026	5.10	5.10	4.51	4.71	4.71	-5.99%	55,442
Mar 27, 2026	5.55	5.65	4.99	5.01	5.01	-7.90%	23,490
Mar 25, 2026	5.78	5.78	5.42	5.44	5.44	-1.63%	18,122
Mar 24, 2026	6.14	6.57	5.53	5.53	5.53	-7.68%	33,029
Mar 23, 2026	6.00	6.35	5.87	5.99	5.99	-2.28%	12,162
Mar 20, 2026	5.70	6.33	5.70	6.13	6.13	2.17%	33,859
Mar 19, 2026	6.11	6.30	5.86	6.00	6.00	-1.80%	32,190
Mar 18, 2026	5.83	6.68	5.83	6.11	6.11	0.49%	33,019
Mar 17, 2026	6.39	6.50	5.92	6.08	6.08	-2.88%	144,748
Mar 16, 2026	6.20	6.58	6.20	6.26	6.26	0.48%	18,209