Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	28.64	28.72	28.55	28.62	28.62	0.10%	2,915,939
Oct 24, 2025	28.72	29.00	28.40	28.59	28.59	-0.42%	4,155,262
Oct 23, 2025	28.81	30.00	28.53	28.71	28.71	1.81%	20,570,340
Oct 21, 2025	28.00	28.29	27.91	28.20	28.20	1.04%	993,758
Oct 20, 2025	27.90	28.08	27.63	27.91	27.91	-0.04%	3,248,554
Oct 17, 2025	28.02	28.11	27.83	27.92	27.92	-0.50%	2,769,130
Oct 16, 2025	27.90	28.45	27.88	28.06	28.06	0.83%	3,938,638
Oct 15, 2025	27.85	27.98	27.75	27.83	27.83	-0.07%	4,057,873
Oct 14, 2025	28.17	28.30	27.80	27.85	27.85	-1.14%	2,735,167
Oct 13, 2025	28.33	28.35	28.12	28.17	28.17	-0.63%	2,409,554
Oct 10, 2025	28.07	28.57	28.07	28.35	28.35	0.78%	3,640,595
Oct 9, 2025	28.21	28.34	28.02	28.13	28.13	-0.64%	3,236,024
Oct 8, 2025	28.30	28.50	28.13	28.31	28.31	-0.07%	3,232,120
Oct 7, 2025	28.49	28.57	28.28	28.33	28.33	-0.28%	3,044,147
Oct 6, 2025	28.70	28.88	28.26	28.41	28.41	-0.70%	3,206,666
Oct 3, 2025	28.31	28.69	28.25	28.61	28.61	1.06%	3,271,383
Oct 1, 2025	28.15	28.44	28.00	28.31	28.31	0.50%	2,766,200
Sep 30, 2025	28.20	28.50	28.00	28.17	28.17	0.11%	2,730,565
Sep 29, 2025	28.69	28.76	28.05	28.14	28.14	-1.92%	3,530,300
Sep 26, 2025	28.99	29.00	28.40	28.69	28.69	-1.34%	4,959,324
Sep 25, 2025	29.59	29.59	29.00	29.08	29.08	-1.62%	3,170,964
Sep 24, 2025	29.80	29.96	29.50	29.56	29.56	-1.00%	4,106,405
Sep 23, 2025	30.42	30.48	29.73	29.86	29.86	-1.61%	4,545,100
Sep 22, 2025	30.19	30.65	30.02	30.35	30.35	0.76%	9,358,250
Sep 19, 2025	29.91	30.27	29.72	30.12	30.12	0.84%	6,689,703
Sep 18, 2025	30.01	30.18	29.70	29.87	29.87	-0.30%	4,362,058
Sep 17, 2025	29.89	30.25	29.73	29.96	29.96	0.77%	6,868,609
Sep 16, 2025	29.11	30.36	29.07	29.73	29.73	2.52%	16,672,322
Sep 15, 2025	29.00	29.22	28.82	29.00	29.00	0.24%	4,765,189
Sep 12, 2025	29.20	29.40	28.90	28.93	28.93	-0.55%	3,326,366
Sep 11, 2025	29.16	29.29	28.80	29.09	29.09	-0.24%	4,583,946
Sep 10, 2025	28.40	30.00	28.40	29.16	29.16	3.74%	31,512,033
Sep 9, 2025	28.37	28.48	28.02	28.11	28.11	-0.43%	2,418,812
Sep 8, 2025	28.32	28.57	28.09	28.23	28.23	-0.04%	2,897,218
Sep 5, 2025	28.39	28.54	28.08	28.24	28.24	-0.35%	2,969,926
Sep 4, 2025	29.00	29.11	28.20	28.34	28.34	-0.14%	4,157,393
Sep 3, 2025	28.41	28.70	28.24	28.38	28.38	-0.11%	4,568,085
Sep 2, 2025	27.62	28.84	27.58	28.41	28.41	2.97%	9,880,230
Sep 1, 2025	27.30	27.74	27.27	27.59	27.59	0.80%	2,765,136
Aug 29, 2025	27.28	27.81	27.20	27.37	27.37	-0.47%	3,787,496
Aug 28, 2025	27.35	27.75	27.14	27.50	27.50	-0.79%	5,200,983
Aug 26, 2025	28.20	28.23	27.60	27.72	27.72	-1.81%	3,928,085
Aug 25, 2025	28.25	28.73	28.12	28.23	28.23	-0.91%	3,381,800
Aug 22, 2025	28.64	28.80	28.31	28.49	28.49	-0.49%	3,047,631
Aug 21, 2025	28.95	29.10	28.58	28.63	28.63	-1.04%	3,262,204
Aug 20, 2025	28.73	29.14	28.40	28.93	28.93	0.70%	5,408,191
Aug 19, 2025	28.01	28.88	28.01	28.73	28.73	2.24%	8,768,105
Aug 18, 2025	28.28	28.42	28.02	28.10	28.10	0.46%	3,812,795
Aug 14, 2025	28.13	28.29	27.85	27.97	27.97	-0.36%	3,247,038
Aug 13, 2025	27.90	28.20	27.81	28.07	28.07	0.61%	3,445,963