Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	26.90	26.92	26.56	26.63	26.63	-1.19%	2,703,995
Jan 5, 2026	27.07	27.30	26.89	26.95	26.95	-0.30%	2,884,403
Jan 2, 2026	26.75	27.09	26.67	27.03	27.03	0.75%	2,603,066
Jan 1, 2026	26.75	26.95	26.70	26.83	26.83	0.37%	1,834,943
Dec 31, 2025	26.59	26.90	26.56	26.73	26.73	0.53%	2,147,470
Dec 30, 2025	26.50	26.70	26.44	26.59	26.59	0.11%	2,227,680
Dec 29, 2025	26.85	26.85	26.50	26.56	26.56	-1.19%	2,079,596
Dec 26, 2025	27.02	27.13	26.85	26.88	26.88	-0.52%	1,953,785
Dec 24, 2025	27.04	27.23	27.00	27.02	27.02	-0.41%	1,991,060
Dec 23, 2025	26.99	27.50	26.95	27.13	27.13	0.52%	3,712,574
Dec 22, 2025	26.97	27.15	26.92	26.99	26.99	0.15%	1,745,292
Dec 19, 2025	26.67	27.17	26.58	26.95	26.95	1.05%	5,693,407
Dec 18, 2025	26.97	26.99	26.45	26.67	26.67	-1.22%	3,200,248
Dec 17, 2025	27.01	27.79	26.88	27.00	27.00	-0.04%	2,437,349
Dec 16, 2025	27.40	27.51	27.00	27.01	27.01	-1.42%	2,418,665
Dec 15, 2025	27.50	27.70	27.36	27.40	27.40	-0.83%	1,738,060
Dec 12, 2025	27.80	27.95	27.56	27.63	27.63	-0.22%	2,028,405
Dec 11, 2025	27.50	27.95	27.45	27.69	27.69	0.11%	2,497,625
Dec 10, 2025	27.75	28.00	27.52	27.66	27.66	-0.14%	3,228,450
Dec 9, 2025	27.00	27.85	26.65	27.70	27.70	2.18%	3,963,306
Dec 8, 2025	27.82	27.93	27.00	27.11	27.11	-2.59%	4,572,890
Dec 5, 2025	27.80	27.98	27.75	27.83	27.83	-0.54%	2,246,838
Dec 4, 2025	28.02	28.15	27.90	27.98	27.98	-0.50%	2,508,877
Dec 3, 2025	27.90	28.22	27.71	28.12	28.12	0.75%	2,736,079
Dec 2, 2025	28.01	28.02	27.59	27.91	27.91	-0.61%	2,995,374
Dec 1, 2025	28.35	28.49	27.50	28.08	28.08	-0.57%	3,468,830
Nov 28, 2025	28.20	28.35	27.98	28.24	28.24	0.21%	2,865,229
Nov 27, 2025	28.37	28.54	28.04	28.18	28.18	-0.67%	2,580,885
Nov 26, 2025	27.82	28.50	27.69	28.37	28.37	1.98%	3,753,988
Nov 25, 2025	28.19	28.24	27.77	27.82	27.82	-0.86%	2,783,940
Nov 24, 2025	28.47	28.48	27.96	28.06	28.06	-1.13%	3,781,897
Nov 21, 2025	28.50	28.69	28.28	28.38	28.38	-0.73%	4,629,875
Nov 20, 2025	28.63	28.80	28.50	28.59	28.59	0.11%	3,636,439
Nov 19, 2025	28.39	28.68	28.35	28.56	28.56	0.63%	4,084,290
Nov 18, 2025	28.55	28.61	28.23	28.38	28.38	-0.25%	3,099,361
Nov 17, 2025	28.40	28.96	28.40	28.45	28.45	0.85%	4,738,887
Nov 14, 2025	28.69	28.69	28.02	28.21	28.21	-1.95%	5,053,092
Nov 13, 2025	29.10	29.13	28.35	28.77	28.77	-0.52%	5,196,742
Nov 12, 2025	28.45	29.00	28.25	28.92	28.92	2.81%	6,463,708
Nov 11, 2025	28.15	28.33	27.83	28.13	28.13	0.75%	3,375,161
Nov 10, 2025	28.05	28.15	27.90	27.92	27.92	-0.46%	1,946,029
Nov 7, 2025	28.05	28.32	27.73	28.05	28.05	-0.04%	4,708,762
Nov 6, 2025	28.62	28.65	28.01	28.06	28.06	-1.96%	3,222,290
Nov 4, 2025	29.01	29.04	28.53	28.62	28.62	-1.00%	2,605,882
Nov 3, 2025	28.63	29.14	28.58	28.91	28.91	0.98%	4,084,424
Oct 31, 2025	28.70	28.94	28.52	28.63	28.63	-0.62%	2,511,480
Oct 30, 2025	28.99	29.09	28.74	28.81	28.81	-0.55%	2,351,459
Oct 29, 2025	28.52	29.21	28.47	28.97	28.97	1.61%	6,924,331
Oct 28, 2025	28.75	28.75	28.40	28.51	28.51	-0.38%	2,807,319
Oct 27, 2025	28.64	28.72	28.55	28.62	28.62	0.10%	2,914,487