Trust Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	31.00	31.00	30.00	31.00	31.00	-	10,800
Jun 11, 2026	32.50	32.50	31.00	31.00	31.00	-4.62%	3,600
Jun 10, 2026	32.50	32.50	32.50	32.50	32.50	0.31%	1,200
Jun 9, 2026	31.50	32.50	31.50	32.40	32.40	2.69%	7,800
Jun 8, 2026	32.55	32.55	31.55	31.55	31.55	-	6,000
Jun 5, 2026	31.75	32.65	31.55	31.55	31.55	-	3,000
Jun 4, 2026	32.55	32.55	31.15	31.55	31.55	-3.07%	6,600
Jun 3, 2026	30.90	33.10	30.00	32.55	32.55	7.25%	22,200
Jun 2, 2026	30.15	30.80	28.80	30.35	30.35	0.66%	21,000
Jun 1, 2026	30.00	33.90	28.45	30.15	30.15	1.17%	35,400
May 29, 2026	32.30	32.30	27.55	29.80	29.80	-7.74%	31,800
May 27, 2026	36.10	36.10	30.75	32.30	32.30	-11.99%	132,600
May 26, 2026	38.50	42.00	36.50	36.70	36.70	-3.42%	19,800
May 25, 2026	35.55	40.80	35.55	38.00	38.00	11.76%	27,000
May 22, 2026	34.00	34.00	34.00	34.00	34.00	-	600
May 21, 2026	34.00	34.45	32.95	34.00	34.00	-1.45%	15,000
May 20, 2026	37.25	37.25	31.80	34.50	34.50	-7.26%	28,800
May 19, 2026	37.50	38.00	37.00	37.20	37.20	-0.80%	9,000
May 18, 2026	37.50	37.50	37.50	37.50	37.50	-0.92%	1,800
May 15, 2026	37.40	40.85	36.20	37.85	37.85	1.20%	10,800
May 14, 2026	37.40	37.40	37.40	37.40	37.40	3.17%	2,400
May 13, 2026	36.25	36.25	36.25	36.25	36.25	-1.36%	600
May 12, 2026	38.70	38.70	36.05	36.75	36.75	-4.67%	4,800
May 11, 2026	39.00	39.00	37.90	38.55	38.55	-1.15%	5,400
May 7, 2026	37.60	39.00	37.00	39.00	39.00	1.69%	12,000
May 6, 2026	39.10	39.10	38.35	38.35	38.35	-1.79%	16,200
May 5, 2026	39.05	39.05	39.05	39.05	39.05	-	1,200
May 4, 2026	40.00	40.00	39.00	39.05	39.05	1.96%	13,800
Apr 30, 2026	40.00	40.00	38.30	38.30	38.30	-4.37%	1,800
Apr 29, 2026	41.00	41.00	40.00	40.05	40.05	0.38%	18,000
Apr 28, 2026	41.20	41.20	39.90	39.90	39.90	-3.16%	1,800
Apr 27, 2026	39.90	41.20	39.90	41.20	41.20	4.30%	8,400
Apr 24, 2026	41.70	41.70	39.50	39.50	39.50	-1.25%	1,200
Apr 23, 2026	39.95	41.00	37.00	40.00	40.00	-3.26%	9,000
Apr 22, 2026	40.00	41.70	38.25	41.35	41.35	3.25%	8,400
Apr 21, 2026	41.45	42.75	40.00	40.05	40.05	-2.08%	9,000
Apr 20, 2026	41.00	42.80	40.00	40.90	40.90	-4.77%	10,200
Apr 17, 2026	41.40	43.70	41.25	42.95	42.95	3.87%	18,600
Apr 16, 2026	43.80	43.80	41.00	41.35	41.35	-1.66%	9,600
Apr 15, 2026	41.10	42.20	40.80	42.05	42.05	3.06%	6,000
Apr 13, 2026	39.95	40.80	39.95	40.80	40.80	1.75%	3,600
Apr 10, 2026	39.00	40.25	39.00	40.10	40.10	-2.08%	5,400
Apr 9, 2026	40.60	42.00	40.00	40.95	40.95	0.86%	3,600
Apr 8, 2026	36.95	42.90	36.85	40.60	40.60	10.18%	30,000
Apr 7, 2026	33.80	36.85	33.55	36.85	36.85	9.19%	4,800
Apr 6, 2026	31.50	34.10	31.50	33.75	33.75	7.14%	12,000
Apr 2, 2026	31.50	31.50	31.50	31.50	31.50	-1.56%	600
Apr 1, 2026	31.85	32.00	31.00	32.00	32.00	4.92%	5,400
Mar 30, 2026	29.75	32.00	27.90	30.50	30.50	4.63%	70,200
Mar 27, 2026	29.00	30.20	28.05	29.15	29.15	-4.11%	60,600