Trust Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	25.15	26.00	24.05	25.55	25.55	-0.97%	62,400
Aug 13, 2026	27.20	27.20	25.45	25.80	25.80	-4.44%	38,400
Aug 12, 2026	29.90	29.90	26.50	27.00	27.00	1.89%	41,400
Aug 11, 2026	28.80	29.95	25.00	26.50	26.50	-5.36%	27,600
Aug 10, 2026	28.00	28.00	28.00	28.00	28.00	-1.41%	1,200
Aug 7, 2026	28.50	29.00	27.35	28.40	28.40	-0.35%	8,400
Aug 6, 2026	28.40	30.00	27.35	28.50	28.50	-1.72%	9,600
Aug 5, 2026	29.70	31.00	28.00	29.00	29.00	-6.45%	9,600
Aug 4, 2026	29.80	31.00	29.70	31.00	31.00	4.03%	6,600
Aug 3, 2026	28.65	29.80	28.15	29.80	29.80	4.56%	10,200
Jul 31, 2026	29.25	30.00	27.75	28.50	28.50	-3.39%	7,800
Jul 30, 2026	27.60	29.50	26.25	29.50	29.50	7.08%	23,400
Jul 29, 2026	28.55	29.25	27.35	27.55	27.55	-2.48%	10,800
Jul 28, 2026	29.05	29.05	28.25	28.25	28.25	-0.88%	1,200
Jul 27, 2026	28.50	30.00	28.50	28.50	28.50	-1.72%	10,200
Jul 24, 2026	28.10	29.55	28.10	29.00	29.00	1.58%	1,800
Jul 23, 2026	28.00	29.75	28.00	28.55	28.55	0.18%	7,800
Jul 22, 2026	29.05	29.75	28.50	28.50	28.50	-	5,400
Jul 21, 2026	28.60	28.60	28.50	28.50	28.50	-1.72%	1,800
Jul 20, 2026	30.00	30.00	28.25	29.00	29.00	-3.33%	4,800
Jul 17, 2026	29.50	30.00	29.50	30.00	30.00	-2.12%	1,200
Jul 16, 2026	27.50	31.70	27.00	30.65	30.65	9.46%	30,000
Jul 15, 2026	29.55	29.55	28.00	28.00	28.00	-1.75%	3,000
Jul 14, 2026	30.30	30.30	28.05	28.50	28.50	-3.06%	6,000
Jul 13, 2026	28.85	30.00	28.85	29.40	29.40	1.91%	13,800
Jul 10, 2026	29.10	30.70	28.75	28.85	28.85	0.70%	49,800
Jul 9, 2026	30.30	30.90	28.65	28.65	28.65	-4.50%	3,600
Jul 8, 2026	29.10	30.00	29.00	30.00	30.00	-1.15%	2,400
Jul 7, 2026	30.30	30.40	30.30	30.35	30.35	3.76%	1,800
Jul 6, 2026	31.00	31.00	28.95	29.25	29.25	-3.47%	11,400
Jul 3, 2026	30.00	31.20	29.90	30.30	30.30	-3.04%	18,000
Jul 2, 2026	30.75	31.25	30.75	31.25	31.25	0.97%	4,200
Jul 1, 2026	31.70	31.70	30.50	30.95	30.95	-2.37%	6,600
Jun 30, 2026	30.75	31.75	30.75	31.70	31.70	7.64%	6,000
Jun 29, 2026	30.50	31.00	29.00	29.45	29.45	-7.24%	3,000
Jun 25, 2026	32.00	32.00	30.40	31.75	31.75	0.95%	5,400
Jun 24, 2026	31.60	31.95	29.80	31.45	31.45	3.97%	10,200
Jun 23, 2026	32.00	32.00	30.25	30.25	30.25	-2.42%	2,400
Jun 22, 2026	32.10	32.10	31.00	31.00	31.00	-3.43%	13,800
Jun 19, 2026	30.60	32.10	29.35	32.10	32.10	4.39%	13,800
Jun 18, 2026	31.00	31.90	30.60	30.75	30.75	-0.81%	6,600
Jun 17, 2026	30.20	31.90	30.20	31.00	31.00	-0.32%	5,400
Jun 16, 2026	30.95	32.40	30.95	31.10	31.10	-4.01%	8,400
Jun 15, 2026	31.00	32.40	31.00	32.40	32.40	4.52%	4,200
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