Trident Estates plc (MSE:TRI)
Malta · Delayed Price · Currency is EUR 1.060
+0.040 (3.92%)
At close: Nov 6, 2025
Trident Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 7,800 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 700 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,000 |
| Oct 28, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 6,462 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9,500 |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,887 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 613 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,205 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 49 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 420 |
| Aug 12, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 6.93% | 3,166 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 375 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 319 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,515 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 4,000 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -8.26% | 359 |
| Jun 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | 618 |
| Jun 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 5,000 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 4,500 |
| Jun 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 900 |
| May 26, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.11 | 5.66% | 250 |
| May 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -2.75% | 9,000 |
| May 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | 2,663 |
| May 19, 2025 | 1.04 | 1.09 | 1.01 | 1.09 | 1.08 | 5.83% | 4,650 |