TruAlt Bioenergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	450.00	454.70	425.50	430.15	430.15	2.62%	2,996,757
Jul 28, 2026	424.60	430.80	411.00	419.15	419.15	-0.50%	359,987
Jul 27, 2026	442.00	442.00	414.20	421.25	421.25	-1.80%	373,174
Jul 24, 2026	430.00	439.00	426.50	428.95	428.95	-0.68%	287,154
Jul 23, 2026	425.00	452.40	422.00	431.90	431.90	0.30%	1,942,086
Jul 22, 2026	418.30	434.90	408.30	430.60	430.60	2.66%	269,100
Jul 21, 2026	422.05	423.40	414.00	419.45	419.45	-0.15%	95,065
Jul 20, 2026	414.55	424.60	411.00	420.10	420.10	0.70%	204,574
Jul 17, 2026	422.60	434.70	412.00	417.20	417.20	-0.82%	146,364
Jul 16, 2026	427.60	432.20	418.50	420.65	420.65	-1.67%	88,156
Jul 15, 2026	426.00	432.50	425.10	427.80	427.80	0.51%	86,273
Jul 14, 2026	432.00	443.70	421.95	425.65	425.65	-2.25%	223,187
Jul 13, 2026	440.50	445.45	432.35	435.45	435.45	-1.24%	220,777
Jul 10, 2026	449.95	449.95	439.40	440.90	440.90	-1.29%	94,860
Jul 9, 2026	449.95	452.95	441.10	446.65	446.65	0.88%	146,867
Jul 8, 2026	455.00	456.15	437.10	442.75	442.75	-3.09%	143,114
Jul 7, 2026	460.50	461.00	446.15	456.85	456.85	-0.71%	108,733
Jul 6, 2026	470.00	470.30	453.00	460.10	460.10	-2.19%	154,825
Jul 3, 2026	470.05	475.05	458.45	470.40	470.40	-0.40%	236,237
Jul 2, 2026	472.30	474.90	463.95	472.30	472.30	1.17%	92,245
Jul 1, 2026	454.30	475.90	447.00	466.85	466.85	2.96%	325,794
Jun 30, 2026	459.90	461.90	451.50	453.45	453.45	-1.36%	80,444
Jun 29, 2026	467.65	467.65	454.55	459.70	459.70	-1.70%	146,688
Jun 25, 2026	475.55	478.45	463.45	467.65	467.65	-1.86%	152,303
Jun 24, 2026	469.90	477.80	455.55	476.50	476.50	2.01%	324,806
Jun 23, 2026	483.80	483.80	463.25	467.10	467.10	-2.75%	278,910
Jun 22, 2026	494.90	497.00	475.00	480.30	480.30	-2.32%	230,713
Jun 19, 2026	498.85	504.80	488.00	491.70	491.70	0.55%	422,845
Jun 18, 2026	491.05	497.00	485.10	489.00	489.00	-0.53%	156,576
Jun 17, 2026	499.05	504.00	488.45	491.60	491.60	-0.62%	197,860
Jun 16, 2026	500.00	502.35	480.45	494.65	494.65	0.41%	367,174
Jun 15, 2026	515.00	515.00	490.05	492.65	492.65	-1.72%	307,007
Jun 12, 2026	511.80	511.80	495.10	501.25	501.25	0.52%	317,617
Jun 11, 2026	512.80	519.80	495.10	498.65	498.65	-2.27%	482,635
Jun 10, 2026	538.70	542.00	501.50	510.25	510.25	-4.08%	615,721
Jun 9, 2026	521.00	536.90	513.30	531.95	531.95	3.11%	1,015,431
Jun 8, 2026	500.00	526.70	495.10	515.90	515.90	2.13%	2,097,281
Jun 5, 2026	501.30	511.00	499.15	505.15	505.15	0.43%	828,663
Jun 4, 2026	509.20	513.80	497.85	503.00	503.00	-0.53%	691,762
Jun 3, 2026	510.00	513.00	484.10	505.70	505.70	-0.17%	1,095,585
Jun 2, 2026	495.90	514.80	489.05	506.55	506.55	2.29%	563,595
Jun 1, 2026	487.55	507.00	487.05	495.20	495.20	1.57%	446,433
May 29, 2026	497.00	515.90	480.25	487.55	487.55	-1.22%	950,599
May 27, 2026	494.95	499.60	491.05	493.55	493.55	0.35%	296,758
May 26, 2026	481.00	498.00	477.45	491.85	491.85	1.58%	547,212
May 25, 2026	440.00	494.50	419.15	484.20	484.20	-2.20%	2,890,964
May 22, 2026	480.85	498.30	479.30	495.10	495.10	3.54%	607,691
May 21, 2026	478.95	489.00	474.30	478.15	478.15	-0.01%	162,403
May 20, 2026	465.00	480.00	458.00	478.20	478.20	3.54%	207,996
May 19, 2026	451.40	466.00	445.00	461.85	461.85	3.93%	171,525