Trust Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.50	36.55	34.00	35.50	35.50	1.43%	17,400
Mar 4, 2026	32.10	35.00	32.10	35.00	35.00	-0.43%	18,600
Mar 2, 2026	36.70	36.75	35.00	35.15	35.15	-4.35%	32,400
Feb 27, 2026	37.25	37.25	35.00	36.75	36.75	-2.65%	39,000
Feb 26, 2026	37.00	38.50	36.00	37.75	37.75	-1.95%	34,200
Feb 25, 2026	37.90	38.50	36.00	38.50	38.50	2.12%	25,800
Feb 24, 2026	38.00	38.50	37.00	37.70	37.70	-2.08%	4,200
Feb 23, 2026	39.90	39.90	38.50	38.50	38.50	-3.51%	28,200
Feb 20, 2026	39.05	40.75	39.05	39.90	39.90	-2.44%	3,600
Feb 19, 2026	40.00	41.45	40.00	40.90	40.90	5.14%	3,600
Feb 18, 2026	39.60	40.00	38.55	38.90	38.90	-3.59%	31,200
Feb 17, 2026	39.30	41.00	38.00	40.35	40.35	-1.59%	20,400
Feb 16, 2026	38.00	41.00	38.00	41.00	41.00	6.22%	12,000
Feb 13, 2026	40.50	42.00	38.00	38.60	38.60	-6.65%	58,800
Feb 12, 2026	43.15	43.90	41.25	41.35	41.35	-4.17%	7,800
Feb 11, 2026	42.95	44.95	41.60	43.15	43.15	0.35%	7,200
Feb 10, 2026	43.00	43.50	43.00	43.00	43.00	0.35%	3,600
Feb 9, 2026	42.75	43.60	40.00	42.85	42.85	-3.71%	25,800
Feb 6, 2026	41.05	44.50	41.05	44.50	44.50	3.49%	7,200
Feb 5, 2026	45.00	45.00	43.00	43.00	43.00	-4.44%	4,800
Feb 4, 2026	45.50	48.00	44.55	45.00	45.00	-3.43%	13,800
Feb 3, 2026	42.50	48.80	42.50	46.60	46.60	14.50%	22,200
Feb 2, 2026	41.50	41.80	40.00	40.70	40.70	-2.86%	13,200
Feb 1, 2026	42.00	42.00	40.25	41.90	41.90	-0.59%	10,200
Jan 30, 2026	39.25	43.00	38.00	42.15	42.15	4.72%	21,000
Jan 29, 2026	42.90	42.90	39.15	40.25	40.25	-6.18%	27,600
Jan 28, 2026	41.50	43.45	41.05	42.90	42.90	-1.27%	13,200
Jan 27, 2026	43.25	45.50	43.25	43.45	43.45	-0.23%	4,200
Jan 23, 2026	43.00	45.00	43.00	43.55	43.55	-4.07%	10,200
Jan 22, 2026	45.40	45.40	45.40	45.40	45.40	-	600
Jan 21, 2026	45.50	45.50	45.40	45.40	45.40	-0.22%	5,400
Jan 20, 2026	45.60	46.50	45.50	45.50	45.50	-2.36%	18,600
Jan 19, 2026	46.45	49.10	45.60	46.60	46.60	-0.85%	28,200
Jan 16, 2026	46.90	47.00	45.10	47.00	47.00	3.18%	20,400
Jan 14, 2026	45.55	45.55	45.55	45.55	45.55	-3.09%	600
Jan 13, 2026	46.75	47.00	46.70	47.00	47.00	2.40%	26,400
Jan 12, 2026	46.60	47.00	44.85	45.90	45.90	-1.50%	7,200
Jan 9, 2026	47.60	48.25	46.50	46.60	46.60	-3.22%	20,400
Jan 8, 2026	49.70	49.75	47.50	48.15	48.15	-2.13%	10,200
Jan 7, 2026	48.30	49.50	48.10	49.20	49.20	2.29%	9,000
Jan 6, 2026	48.10	48.50	48.00	48.10	48.10	0.52%	16,200
Jan 5, 2026	48.00	48.30	47.50	47.85	47.85	-2.35%	12,000
Jan 2, 2026	48.10	49.00	47.00	49.00	49.00	1.87%	15,600
Jan 1, 2026	47.50	48.10	47.50	48.10	48.10	-0.52%	6,600
Dec 31, 2025	47.15	48.50	46.00	48.35	48.35	2.55%	27,000
Dec 30, 2025	47.10	47.15	47.10	47.15	47.15	-1.26%	3,000
Dec 29, 2025	49.00	49.00	47.35	47.75	47.75	-2.55%	4,200
Dec 26, 2025	51.45	51.45	48.25	49.00	49.00	-	20,400
Dec 24, 2025	48.70	49.00	47.60	49.00	49.00	-2.00%	10,800
Dec 23, 2025	50.00	50.00	49.50	50.00	50.00	0.20%	6,600