Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	24.04	24.04	23.46	23.52	23.52	-2.08%	3,920,857
Nov 8, 2026	23.94	24.17	23.90	24.02	24.02	0.59%	1,959,920
Nov 6, 2026	23.79	24.00	23.35	23.88	23.88	0.08%	6,035,131
Nov 5, 2026	24.18	24.40	23.64	23.86	23.86	-0.13%	9,957,536
Nov 4, 2026	24.19	24.32	23.52	23.89	23.89	0.42%	24,916,200
Nov 3, 2026	23.00	25.19	22.61	23.79	23.79	7.11%	274,007,383
Nov 2, 2026	21.20	22.39	21.14	22.21	22.21	4.91%	5,829,750
Oct 30, 2026	21.42	21.43	20.92	21.17	21.17	-1.17%	2,596,322
Oct 29, 2026	21.28	21.50	21.13	21.42	21.42	0.66%	2,273,193
Oct 28, 2026	21.56	21.56	20.91	21.28	21.28	-0.84%	3,259,058
Oct 27, 2026	20.63	21.69	20.49	21.46	21.46	4.02%	6,300,989
Oct 26, 2026	20.49	20.83	20.20	20.63	20.63	0.68%	3,415,193
Oct 23, 2026	21.00	21.01	20.15	20.49	20.49	-2.38%	4,858,959
Oct 22, 2026	21.30	21.30	20.90	20.99	20.99	-1.69%	4,247,879
Oct 21, 2026	22.02	22.02	21.25	21.35	21.35	-2.60%	3,578,874
Oct 19, 2026	22.30	22.44	21.90	21.92	21.92	-1.57%	2,430,716
Oct 16, 2026	22.05	22.37	21.95	22.27	22.27	0.81%	2,280,251
Oct 15, 2026	22.35	22.85	22.01	22.09	22.09	-1.03%	4,051,217
Oct 14, 2026	22.16	22.59	22.08	22.32	22.32	0.72%	3,760,453
Oct 13, 2026	22.00	22.30	21.87	22.16	22.16	0.68%	2,184,849
Oct 12, 2026	22.00	22.18	21.93	22.01	22.01	0.23%	2,053,777
Oct 9, 2026	22.05	22.12	21.60	21.96	21.96	0.60%	2,978,289
Oct 8, 2026	22.16	22.32	21.80	21.83	21.83	-2.15%	3,000,810
Oct 7, 2026	22.56	22.68	22.26	22.31	22.31	-1.11%	2,433,694
Oct 6, 2026	21.84	22.98	21.84	22.56	22.56	3.30%	6,085,787
Oct 5, 2026	22.15	22.33	21.80	21.84	21.84	-1.44%	3,963,387
Oct 1, 2026	22.44	22.50	22.00	22.16	22.16	-1.25%	2,837,617
Sep 30, 2026	22.49	22.79	22.35	22.44	22.44	-0.22%	2,060,666
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