Trust Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.80	33.75	30.00	30.40	30.40	-1.78%	60,600
Mar 24, 2026	29.65	34.00	29.00	30.95	30.95	0.65%	52,800
Mar 23, 2026	30.10	31.40	29.55	30.75	30.75	-3.61%	34,200
Mar 20, 2026	32.50	32.50	31.05	31.90	31.90	-1.85%	41,400
Mar 19, 2026	31.55	33.35	31.55	32.50	32.50	-1.66%	16,800
Mar 18, 2026	32.00	33.25	31.20	33.05	33.05	4.42%	58,200
Mar 17, 2026	33.50	33.60	31.50	31.65	31.65	-1.56%	19,800
Mar 16, 2026	32.45	32.50	31.10	32.15	32.15	-0.92%	66,000
Mar 13, 2026	31.70	32.45	31.20	32.45	32.45	1.72%	13,800
Mar 12, 2026	33.30	33.30	30.30	31.90	31.90	-4.49%	19,800
Mar 11, 2026	33.95	33.95	32.05	33.40	33.40	2.77%	9,000
Mar 10, 2026	31.00	33.10	31.00	32.50	32.50	-0.76%	33,000
Mar 9, 2026	31.75	33.10	30.10	32.75	32.75	-1.50%	14,400
Mar 6, 2026	37.10	37.10	32.75	33.25	33.25	-6.34%	68,400
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