Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.49	22.79	22.49	22.72	-	1.02%	448,893
Sep 29, 2026	22.93	22.99	22.28	22.49	22.49	-1.92%	3,025,645
Sep 28, 2026	23.01	23.07	22.86	22.93	22.93	-0.82%	2,151,775
Sep 25, 2026	23.15	23.22	22.88	23.12	23.12	-0.13%	2,193,149
Sep 24, 2026	23.30	23.40	23.02	23.15	23.15	-1.15%	2,398,291
Sep 23, 2026	22.93	23.54	22.92	23.42	23.42	2.14%	5,005,602
Sep 22, 2026	23.09	23.19	22.82	22.93	22.93	-0.39%	2,129,961
Sep 21, 2026	23.21	23.29	22.96	23.02	23.02	-0.86%	2,844,566
Sep 18, 2026	23.08	24.01	23.03	23.22	23.22	0.61%	5,955,453
Sep 17, 2026	23.15	23.19	23.00	23.08	23.08	-0.39%	1,827,421
Sep 16, 2026	23.42	23.42	22.80	23.17	23.17	0.22%	3,380,565
Sep 15, 2026	23.45	23.55	23.03	23.12	23.12	-1.15%	2,850,365
Sep 11, 2026	23.59	23.60	23.23	23.39	23.39	-0.85%	2,078,247
Sep 10, 2026	23.82	23.96	23.50	23.59	23.59	-0.84%	2,209,137
Sep 9, 2026	23.90	24.07	23.75	23.79	23.79	-0.29%	1,905,033
Sep 8, 2026	23.98	23.98	23.81	23.86	23.86	-0.50%	1,764,542
Sep 7, 2026	24.17	24.23	23.92	23.98	23.98	-0.75%	2,135,046
Sep 4, 2026	24.03	24.59	23.97	24.16	24.16	0.71%	3,292,066
Sep 3, 2026	24.06	24.24	23.90	23.99	23.99	-0.29%	1,720,094
Sep 2, 2026	24.00	24.14	23.82	24.06	24.06	-0.33%	1,848,117
Sep 1, 2026	24.18	24.40	24.05	24.14	24.14	-0.17%	2,210,879
Aug 31, 2026	24.29	24.29	24.01	24.18	24.18	-0.58%	2,879,797
Aug 28, 2026	24.40	24.48	24.27	24.32	24.32	-0.25%	1,788,468
Aug 27, 2026	24.45	24.55	24.35	24.38	24.38	-0.25%	2,020,489
Aug 26, 2026	24.47	24.60	24.35	24.44	24.44	0.08%	1,965,823
Aug 25, 2026	24.43	24.55	24.31	24.42	24.42	-0.04%	2,093,686
Aug 24, 2026	24.42	24.87	24.36	24.43	24.43	0.16%	3,150,635
Aug 21, 2026	24.60	24.70	24.36	24.39	24.39	-0.97%	2,667,544
Aug 20, 2026	24.76	24.95	24.55	24.63	24.63	0.57%	2,541,012
Aug 19, 2026	24.47	24.98	24.32	24.49	24.49	0.08%	2,360,339
Aug 18, 2026	24.59	25.09	24.40	24.47	24.47	-0.41%	3,695,179
Aug 17, 2026	24.30	24.64	24.25	24.57	24.57	0.94%	2,733,925
Aug 14, 2026	24.60	24.88	24.14	24.34	24.34	-1.30%	3,808,007
Aug 13, 2026	24.70	24.80	24.63	24.66	24.66	-	1,635,953
Aug 12, 2026	24.83	24.91	24.61	24.66	24.66	-0.68%	1,954,051
Aug 11, 2026	24.81	24.94	24.78	24.83	24.83	0.08%	2,024,403
Aug 10, 2026	25.08	25.16	24.78	24.81	24.81	-1.47%	4,671,425
Aug 7, 2026	25.50	25.91	25.05	25.18	25.18	1.12%	15,759,130
Aug 6, 2026	24.91	25.03	24.83	24.90	24.90	-0.04%	2,044,786
Aug 5, 2026	25.05	25.17	24.85	24.91	24.91	-0.24%	3,288,861
Aug 4, 2026	24.94	25.16	24.81	24.97	24.97	0.12%	3,650,643
Aug 3, 2026	24.83	25.23	24.83	24.94	24.94	0.93%	2,924,262
Jul 31, 2026	24.76	24.84	24.62	24.71	24.71	-	2,505,631
Jul 30, 2026	24.82	24.88	24.68	24.71	24.71	-0.60%	2,123,829
Jul 29, 2026	24.85	25.03	24.78	24.86	24.86	0.32%	2,419,654
Jul 28, 2026	25.15	25.19	24.75	24.78	24.78	-1.20%	3,638,564
Jul 27, 2026	25.20	25.43	25.00	25.08	25.08	-0.16%	3,437,030
Jul 24, 2026	25.10	25.24	24.71	25.12	25.12	-0.28%	4,673,170
Jul 23, 2026	25.50	25.52	25.15	25.19	25.19	-1.02%	4,118,580
Jul 22, 2026	25.60	26.80	25.20	25.45	25.45	1.39%	59,626,244