Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.05	30.09	28.58	28.90	28.90	-3.63%	9,492,370
Jul 31, 2025	29.89	30.50	29.28	29.99	29.99	-2.25%	10,686,968
Jul 30, 2025	31.00	31.18	30.60	30.68	30.68	-0.94%	6,177,817
Jul 29, 2025	30.75	31.13	30.20	30.97	30.97	0.88%	8,075,521
Jul 28, 2025	31.56	31.89	30.52	30.70	30.70	-2.51%	17,666,501
Jul 25, 2025	32.95	33.66	31.01	31.49	31.49	-0.13%	143,915,459
Jul 24, 2025	31.19	31.90	31.01	31.53	31.53	1.71%	12,389,268
Jul 23, 2025	30.52	31.10	30.42	31.00	31.00	2.07%	6,999,187
Jul 22, 2025	31.69	31.76	29.77	30.37	30.37	-3.71%	11,405,437
Jul 21, 2025	31.73	31.80	31.44	31.54	31.54	0.19%	5,031,058
Jul 18, 2025	31.99	32.13	31.36	31.48	31.48	-1.13%	5,076,950
Jul 17, 2025	31.49	32.24	31.44	31.84	31.84	1.50%	11,929,389
Jul 16, 2025	31.36	31.82	31.30	31.37	31.37	0.19%	3,643,015
Jul 15, 2025	31.40	31.68	31.23	31.31	31.31	0.38%	3,695,375
Jul 14, 2025	31.70	31.75	31.10	31.19	31.19	-1.61%	5,178,910
Jul 11, 2025	32.04	32.18	31.55	31.70	31.70	-1.22%	5,513,146
Jul 10, 2025	32.38	32.46	31.96	32.09	32.09	-0.65%	6,574,674
Jul 9, 2025	32.29	32.52	31.92	32.30	32.30	0.03%	11,441,938
Jul 8, 2025	31.39	33.10	31.33	32.29	32.29	3.76%	88,984,934
Jul 7, 2025	31.25	31.68	31.03	31.12	31.12	-0.38%	5,265,762
Jul 4, 2025	30.99	31.48	30.76	31.24	31.24	1.33%	8,126,451
Jul 3, 2025	30.79	31.00	30.54	30.83	30.83	0.33%	4,521,622
Jul 2, 2025	31.09	31.14	30.60	30.73	30.73	-1.25%	6,087,889
Jul 1, 2025	31.50	31.64	31.02	31.12	31.12	-0.64%	5,581,983
Jun 30, 2025	31.61	31.69	31.23	31.32	31.32	-0.70%	5,811,232
Jun 27, 2025	31.70	31.89	31.40	31.54	31.54	-0.16%	7,978,670
Jun 26, 2025	31.05	32.12	31.05	31.59	31.59	3.27%	38,518,912
Jun 25, 2025	30.30	30.88	30.22	30.59	30.59	1.46%	5,536,058
Jun 24, 2025	30.10	30.54	30.03	30.15	30.15	1.07%	4,978,963
Jun 23, 2025	29.23	29.98	29.02	29.83	29.83	0.85%	5,909,573
Jun 20, 2025	29.18	29.70	28.91	29.58	29.58	1.27%	5,874,966
Jun 19, 2025	30.05	30.28	29.05	29.21	29.21	-2.80%	7,307,014
Jun 18, 2025	30.74	30.74	29.98	30.05	30.05	-1.67%	7,332,703
Jun 17, 2025	30.64	31.18	30.43	30.56	30.56	0.46%	10,730,702
Jun 16, 2025	30.71	30.89	30.02	30.42	30.42	-0.94%	6,950,390
Jun 13, 2025	31.00	31.00	30.36	30.71	30.71	-2.10%	10,301,346
Jun 12, 2025	32.24	32.24	31.04	31.37	31.37	-1.94%	12,192,033
Jun 11, 2025	31.64	33.14	31.47	31.99	31.99	2.01%	49,580,494
Jun 10, 2025	31.00	31.75	30.92	31.36	31.36	1.49%	15,617,534
Jun 9, 2025	31.02	31.33	30.80	30.90	30.90	0.06%	8,037,730
Jun 6, 2025	31.09	31.19	30.78	30.88	30.88	-0.48%	6,533,657
Jun 5, 2025	31.11	31.43	30.83	31.03	31.03	0.03%	7,463,599
Jun 4, 2025	31.12	31.23	30.45	31.02	31.02	0.55%	8,785,829
Jun 3, 2025	31.39	33.24	30.37	30.85	30.85	0.06%	54,449,711
Jun 2, 2025	31.79	31.92	30.75	30.83	30.83	-3.02%	14,952,480
May 30, 2025	32.16	32.30	31.50	31.79	31.79	-0.66%	6,817,512
May 29, 2025	32.58	32.65	31.77	32.00	32.00	-1.66%	7,899,388
May 28, 2025	32.72	33.39	32.35	32.54	32.54	-0.52%	11,780,762
May 27, 2025	32.99	32.99	32.47	32.71	32.71	-1.27%	10,267,829
May 26, 2025	32.35	34.11	32.31	33.13	32.63	2.67%	31,102,342