Trøndelag Sparebank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	117.98	117.98	117.98	117.98	117.98	-0.02%	40
Apr 23, 2026	118.00	118.00	118.00	118.00	118.00	-	851
Apr 22, 2026	117.68	119.00	117.68	118.00	118.00	5.17%	33,321
Apr 21, 2026	114.98	115.00	112.20	112.20	112.20	-1.49%	639
Apr 20, 2026	113.90	113.90	113.90	113.90	113.90	-	-
Apr 17, 2026	113.88	113.90	113.88	113.90	113.90	1.50%	500
Apr 16, 2026	113.00	113.00	112.22	112.22	112.22	-3.26%	414
Apr 15, 2026	114.98	116.00	114.98	116.00	116.00	2.65%	4,497
Apr 14, 2026	113.00	113.00	113.00	113.00	113.00	-	-
Apr 13, 2026	109.98	113.00	109.98	113.00	113.00	4.63%	1,330
Apr 10, 2026	108.00	108.00	108.00	108.00	108.00	-	-
Apr 9, 2026	108.02	108.02	107.98	108.00	108.00	-2.69%	3,230
Apr 8, 2026	110.98	110.98	110.98	110.98	110.98	-0.02%	50
Apr 7, 2026	111.48	111.50	110.02	111.00	111.00	-1.07%	1,346
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	-	-