Trident Estates plc (MSE:TRI)
Malta · Delayed Price · Currency is EUR 1.140
0.00 (0.00%)
At close: Jul 8, 2026
Trident Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 9,805 |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 870 |
| Jul 3, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 1,222 |
| Jul 2, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | - | 3,725 |
| Jun 24, 2026 | 1.10 | 1.12 | 1.00 | 1.12 | 1.12 | -2.61% | 4,839 |
| Jun 12, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | - | 1,750 |
| Jun 11, 2026 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 10.58% | 538 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | 70 |
| Jun 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.70% | 1,113 |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -15.56% | 2,581 |
| May 28, 2026 | 1.11 | 1.35 | 1.11 | 1.35 | 1.33 | 20.54% | 450 |
| May 12, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.10 | 7.69% | 200 |
| May 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -7.14% | 1,992 |
| May 4, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.10 | 2.75% | 5,000 |
| Apr 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.07 | 3.81% | 20,236 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -3.67% | 263 |
| Mar 25, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.07 | - | 5,336 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 7.92% | 500 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.81% | 264 |
| Mar 11, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.03 | 3.96% | 35,000 |
| Mar 6, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 0.99 | - | 6,000 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.99 | 1.00% | 1,000 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -3.85% | 7,620 |
| Feb 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.02 | - | 6,000 |