Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.15	28.15	27.27	27.69	27.69	-1.81%	7,098,363
Feb 5, 2026	29.30	29.31	28.02	28.20	28.20	-3.66%	10,688,980
Feb 4, 2026	29.00	29.99	28.59	29.27	29.27	1.95%	29,364,900
Feb 3, 2026	30.94	30.94	28.30	28.71	28.71	11.32%	52,563,900
Feb 2, 2026	25.90	25.95	25.10	25.79	25.79	-0.31%	6,819,281
Feb 1, 2026	26.26	28.20	25.51	25.87	25.87	-0.54%	32,714,010
Jan 30, 2026	25.65	26.30	25.32	26.01	26.01	0.81%	6,891,377
Jan 29, 2026	26.40	26.50	25.65	25.80	25.80	-1.79%	5,415,302
Jan 28, 2026	26.30	26.40	25.92	26.27	26.27	1.62%	7,948,419
Jan 27, 2026	26.01	26.46	25.29	25.85	25.85	1.93%	14,115,630
Jan 23, 2026	26.25	26.30	25.05	25.36	25.36	-2.91%	6,418,372
Jan 22, 2026	24.75	26.63	24.75	26.12	26.12	6.53%	9,238,526
Jan 21, 2026	24.67	24.79	24.12	24.52	24.52	-0.61%	6,154,277
Jan 20, 2026	25.09	25.13	24.51	24.67	24.67	-1.99%	4,801,770
Jan 19, 2026	25.50	25.50	25.08	25.17	25.17	-1.41%	3,255,302
Jan 16, 2026	25.44	25.64	25.33	25.53	25.53	0.35%	3,931,344
Jan 14, 2026	25.32	25.60	25.22	25.44	25.44	0.24%	4,871,487
Jan 13, 2026	25.61	25.92	25.29	25.38	25.38	-0.35%	7,139,695
Jan 12, 2026	26.19	26.20	25.04	25.47	25.47	-2.75%	10,883,970
Jan 9, 2026	26.96	26.97	25.81	26.19	26.19	-3.39%	18,378,794
Jan 8, 2026	26.19	28.50	26.11	27.11	27.11	3.32%	99,706,880
Jan 7, 2026	26.60	26.66	26.11	26.24	26.24	-1.46%	4,108,481
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