Trencor Limited (JSE:TRE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109.00
0.00 (0.00%)
Jul 29, 2025, 4:46 PM SAST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jul 29, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 19.00 | - | 1,221,048 |
| Jul 28, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 19.00 | 0.93% | 1,202,071 |
| Jul 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 18.83 | -0.92% | 86,000 |
| Jul 24, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 19.00 | 0.93% | 436,620 |
| Jul 23, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 18.83 | 0.93% | 91,244 |
| Jul 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 18.65 | -1.83% | 2,650,552 |
| Jul 21, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 19.00 | 0.93% | 531,360 |
| Jul 18, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 18.83 | 0.93% | 405,322 |
| Jul 17, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 18.65 | -0.93% | 453,371 |
| Jul 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jul 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 18.83 | 1.89% | 15,901 |
| Jul 14, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 18.48 | - | 443,406 |
| Jul 11, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 18.48 | -0.93% | 112,718 |
| Jul 10, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 18.65 | 0.94% | 78,822 |
| Jul 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 18.48 | -0.93% | 74,593 |
| Jul 8, 2025 | 107.00 | 107.00 | 106.00 | 107.00 | 18.65 | - | 139,550 |
| Jul 7, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 18.65 | 0.94% | 469,451 |
| Jul 4, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 18.48 | 0.95% | 849,611 |
| Jul 3, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 18.30 | - | 196,713 |
| Jul 2, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 18.30 | -0.94% | 3,267,375 |
| Jul 1, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 18.48 | -0.93% | 400,628 |
| Jun 30, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 18.65 | -0.93% | 1,590,775 |
| Jun 27, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 18.83 | 1.89% | 34,882 |
| Jun 26, 2025 | 106.00 | 109.00 | 106.00 | 106.00 | 18.48 | - | 47,612 |
| Jun 25, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 18.48 | -0.93% | 26,650 |
| Jun 24, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 18.65 | -0.93% | 139,040 |
| Jun 23, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 18.83 | 0.93% | 169,275 |
| Jun 20, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 18.65 | 0.94% | 8,596,080 |
| Jun 19, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 18.48 | - | 83,647 |
| Jun 18, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 18.48 | - | 77,113 |
| Jun 17, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 18.48 | 1.92% | 1,303,267 |
| Jun 13, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 18.13 | -2.80% | 30,420 |
| Jun 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 11, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 18.65 | 1.90% | 74,209 |
| Jun 10, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 18.30 | -0.94% | 1,622,519 |
| Jun 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 18.48 | 1.92% | 10,000 |
| Jun 6, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 18.13 | -0.95% | 101,956 |
| Jun 5, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 18.30 | - | 108,122 |
| Jun 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 18.30 | - | 1,327,619 |
| Jun 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 18.30 | - | 54,897 |
| Jun 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 18.30 | -0.94% | 91,015 |
| May 30, 2025 | 103.00 | 107.00 | 103.00 | 106.00 | 18.48 | 2.91% | 7,421,564 |
| May 29, 2025 | 107.00 | 109.00 | 103.00 | 103.00 | 17.95 | -2.83% | 1,283,714 |
| May 28, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 18.48 | 0.95% | 32,442 |
| May 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 18.30 | -0.94% | 55,758 |
| May 26, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 18.48 | 0.95% | 4,756 |
| May 23, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 18.30 | - | 47,420 |
| May 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |