Trøndelag Sparebank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	112.20	112.20	112.20	112.20	112.20	-	-
Mar 31, 2026	112.20	112.20	112.20	112.20	112.20	-	-
Mar 30, 2026	109.80	112.24	109.80	112.20	112.20	2.19%	2,935
Mar 27, 2026	111.50	111.50	109.80	109.80	109.80	-5.75%	437
Mar 26, 2026	116.48	116.50	116.48	116.50	111.50	1.30%	5,984
Mar 25, 2026	114.98	115.00	114.98	115.00	110.06	1.66%	1,927
Mar 24, 2026	113.12	113.12	113.12	113.12	108.27	-	-
Mar 23, 2026	113.12	113.12	113.12	113.12	108.27	-	-
Mar 20, 2026	113.12	113.12	113.12	113.12	108.27	-	-
Mar 19, 2026	113.12	113.12	113.12	113.12	108.27	-0.77%	16
Mar 18, 2026	114.00	114.00	114.00	114.00	109.11	-	-
Mar 17, 2026	114.00	114.00	114.00	114.00	109.11	-0.02%	40
Mar 16, 2026	114.02	114.02	114.02	114.02	109.13	-	-
Mar 13, 2026	114.80	114.80	114.02	114.02	109.13	-0.68%	57
Mar 12, 2026	114.80	114.80	114.80	114.80	109.87	0.70%	44
Mar 11, 2026	114.00	114.00	114.00	114.00	109.11	-	-
Mar 10, 2026	114.00	114.00	114.00	114.00	109.11	1.73%	34,336
Mar 9, 2026	112.80	112.80	112.06	112.06	107.25	-0.74%	94
Mar 6, 2026	112.90	112.90	112.90	112.90	108.05	-	-
Mar 5, 2026	112.90	112.90	112.90	112.90	108.05	0.89%	15
Mar 4, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Mar 3, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Mar 2, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Feb 27, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Feb 26, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Feb 25, 2026	111.90	111.90	111.90	111.90	107.10	-	-
Feb 24, 2026	115.40	115.40	111.90	111.90	107.10	-0.97%	101
Feb 23, 2026	113.02	113.02	113.00	113.00	108.15	1.33%	348
Feb 20, 2026	111.52	111.52	111.52	111.52	106.73	-	-
Feb 19, 2026	111.52	111.52	111.52	111.52	106.73	-4.60%	2
Feb 18, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 17, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 16, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 13, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 12, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 11, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 10, 2026	116.90	116.90	116.90	116.90	111.88	-	-
Feb 9, 2026	116.90	116.90	116.90	116.90	111.88	4.38%	1
Feb 6, 2026	114.00	114.00	112.00	112.00	107.19	-2.59%	21
Feb 5, 2026	114.98	114.98	114.98	114.98	110.05	0.86%	1
Feb 4, 2026	114.00	114.00	114.00	114.00	109.11	-0.85%	30
Feb 3, 2026	114.98	114.98	114.98	114.98	110.05	-	-
Feb 2, 2026	114.98	114.98	114.98	114.98	110.05	-	-
Jan 30, 2026	114.98	114.98	114.98	114.98	110.05	-	14
Jan 29, 2026	114.98	114.98	114.98	114.98	110.05	3.10%	48
Jan 28, 2026	111.52	111.52	111.52	111.52	106.73	-	-
Jan 27, 2026	111.52	111.52	111.52	111.52	106.73	-	-
Jan 26, 2026	112.88	112.88	111.52	111.52	106.73	-1.74%	207
Jan 23, 2026	113.50	113.50	113.50	113.50	108.63	2.71%	529
Jan 22, 2026	110.50	110.50	110.50	110.50	105.76	-	-