True Colors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	147.00	151.35	146.15	151.35	151.35	4.99%	50,400
Jun 19, 2026	139.20	144.15	136.15	144.15	144.15	4.99%	96,600
Jun 18, 2026	134.75	138.80	132.80	137.30	137.30	3.70%	42,600
Jun 17, 2026	136.70	137.70	130.80	132.40	132.40	-1.01%	109,800
Jun 16, 2026	133.30	138.00	132.00	133.75	133.75	-0.52%	84,000
Jun 15, 2026	139.55	143.55	133.20	134.45	134.45	-3.65%	132,600
Jun 12, 2026	137.00	140.10	135.00	139.55	139.55	4.57%	86,400
Jun 11, 2026	133.15	136.55	131.90	133.45	133.45	-2.27%	45,600
Jun 10, 2026	137.10	140.55	132.00	136.55	136.55	-0.40%	78,600
Jun 9, 2026	142.40	144.10	137.00	137.10	137.10	-4.92%	112,800
Jun 8, 2026	148.00	149.95	144.20	144.20	144.20	-4.98%	37,800
Jun 5, 2026	150.00	155.80	148.50	151.75	151.75	2.19%	43,800
Jun 4, 2026	143.00	149.00	143.00	148.50	148.50	4.61%	61,800
Jun 3, 2026	142.45	143.50	136.65	141.95	141.95	-0.63%	117,600
Jun 2, 2026	134.00	145.30	134.00	142.85	142.85	3.22%	102,000
Jun 1, 2026	148.40	148.40	138.05	138.40	138.40	-4.75%	141,000
May 29, 2026	151.30	157.95	144.15	145.30	145.30	-5.62%	97,800
May 27, 2026	152.60	156.85	150.50	153.95	153.95	1.05%	25,800
May 26, 2026	152.60	159.00	150.00	152.35	152.35	-0.16%	79,800
May 25, 2026	161.00	163.70	151.00	152.60	152.60	-5.10%	126,600
May 22, 2026	156.00	165.20	147.50	160.80	160.80	2.71%	160,800
May 21, 2026	164.00	164.65	156.55	156.55	156.55	-9.98%	314,400
May 20, 2026	176.00	176.00	171.00	173.90	173.90	-2.00%	48,600
May 19, 2026	176.00	183.00	170.15	177.45	177.45	2.13%	67,200
May 18, 2026	183.45	183.45	166.30	173.75	173.75	-4.40%	109,200
May 15, 2026	189.70	191.00	180.20	181.75	181.75	-1.78%	74,400
May 14, 2026	195.00	195.00	182.10	185.05	185.05	-2.30%	47,400
May 13, 2026	186.90	194.00	180.00	189.40	189.40	2.82%	68,400
May 12, 2026	193.10	196.90	177.00	184.20	184.20	-6.26%	159,000
May 11, 2026	207.80	207.80	195.05	196.50	196.50	-5.44%	64,800
May 8, 2026	208.50	208.95	196.80	207.80	207.80	-0.29%	72,600
May 7, 2026	203.00	214.00	202.00	208.40	208.40	3.07%	46,800
May 6, 2026	216.50	217.55	197.60	202.20	202.20	-3.71%	115,200
May 5, 2026	213.90	214.00	206.60	210.00	210.00	0.86%	59,400
May 4, 2026	205.10	216.40	205.00	208.20	208.20	3.84%	178,800
Apr 30, 2026	195.00	206.00	188.15	200.50	200.50	1.67%	96,000
Apr 29, 2026	206.00	209.50	196.05	197.20	197.20	-2.06%	81,000
Apr 28, 2026	195.00	212.95	187.20	201.35	201.35	3.79%	219,000
Apr 27, 2026	182.90	196.75	182.90	194.00	194.00	8.44%	231,600
Apr 24, 2026	179.20	182.85	175.00	178.90	178.90	-1.27%	32,400
Apr 23, 2026	184.45	186.95	180.00	181.20	181.20	-1.76%	39,600
Apr 22, 2026	185.70	187.00	178.25	184.45	184.45	2.42%	75,000
Apr 21, 2026	185.85	190.00	177.65	180.10	180.10	-3.09%	68,400
Apr 20, 2026	189.40	191.90	183.60	185.85	185.85	1.23%	91,800
Apr 17, 2026	180.00	185.50	179.00	183.60	183.60	2.46%	70,200
Apr 16, 2026	179.95	180.00	176.90	179.20	179.20	1.07%	85,800
Apr 15, 2026	176.05	181.00	176.05	177.30	177.30	3.56%	209,400
Apr 13, 2026	176.95	180.00	166.50	171.20	171.20	-3.58%	157,800
Apr 10, 2026	190.00	192.95	176.00	177.55	177.55	-3.77%	174,600
Apr 9, 2026	179.00	188.75	177.00	184.50	184.50	6.89%	201,600