TRUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.38	12.38	12.38	12.38	12.38	0.31%	145
Mar 16, 2026	12.34	12.34	12.34	12.34	12.34	-10.51%	265
Mar 12, 2026	13.79	13.79	13.79	13.79	13.79	11.48%	7,880
Mar 3, 2026	12.50	12.50	12.37	12.37	12.37	-0.24%	1,420
Mar 2, 2026	12.40	12.40	12.40	12.40	12.40	-2.71%	278
Feb 27, 2026	12.75	12.75	12.75	12.75	12.75	-2.48%	430
Feb 26, 2026	13.07	13.07	13.07	13.07	13.07	2.08%	400
Feb 25, 2026	12.80	12.80	12.80	12.80	12.80	1.22%	331
Feb 23, 2026	12.65	12.65	12.65	12.65	12.65	0.40%	972
Feb 20, 2026	12.60	12.60	12.60	12.60	12.60	-2.30%	772
Feb 19, 2026	12.52	12.90	12.52	12.90	12.90	1.62%	1,531
Feb 18, 2026	12.53	13.03	12.52	12.69	12.69	1.47%	833,692
Feb 17, 2026	14.11	14.11	12.51	12.51	12.51	-10.09%	34,544
Feb 13, 2026	12.60	13.91	12.60	13.91	13.91	0.86%	346,009
Feb 12, 2026	12.75	13.79	12.75	13.79	13.79	-0.78%	5,910
Feb 11, 2026	13.91	13.91	13.32	13.90	13.90	1.15%	4,259
Feb 10, 2026	12.95	13.74	12.95	13.74	13.74	4.99%	17,579
Feb 9, 2026	13.09	13.96	13.09	13.09	13.09	-5.69%	4,896
Feb 6, 2026	13.88	13.88	12.77	13.88	13.88	4.17%	13,771
Feb 5, 2026	13.88	13.88	12.77	13.33	13.33	3.29%	10,993
Feb 4, 2026	13.79	13.79	12.90	12.90	12.90	-0.51%	12,489
Feb 3, 2026	14.31	14.31	12.97	12.97	12.97	-2.58%	12,697
Feb 2, 2026	14.56	14.56	13.31	13.31	13.31	-3.45%	16,151
Jan 30, 2026	13.07	14.36	13.07	13.79	13.79	6.04%	13,697
Jan 29, 2026	12.93	14.26	12.93	13.00	13.00	-9.55%	10,872
Jan 28, 2026	14.37	14.37	13.16	14.37	14.37	7.78%	7,979
Jan 27, 2026	13.33	14.64	13.33	13.33	13.33	-1.45%	8,119
Jan 26, 2026	13.40	15.40	13.15	13.53	13.53	-2.61%	8,726
Jan 23, 2026	12.62	14.89	12.62	13.89	13.89	0.43%	11,168
Jan 22, 2026	15.05	15.05	13.75	13.83	13.83	0.96%	4,478
Jan 21, 2026	12.57	14.82	12.57	13.70	13.70	1.81%	5,387
Jan 20, 2026	12.51	14.79	12.51	13.46	13.46	-3.21%	18,502
Jan 16, 2026	14.76	14.76	13.82	13.90	13.90	-6.17%	12,056
Jan 15, 2026	13.07	14.82	13.07	14.82	14.82	12.60%	1,909
Jan 14, 2026	13.35	14.84	13.16	13.16	13.16	-2.55%	9,531
Jan 13, 2026	14.20	14.38	12.95	13.51	13.51	-9.58%	15,011
Jan 12, 2026	14.94	15.40	14.24	14.94	14.94	0.59%	18,951
Jan 9, 2026	13.19	14.85	13.19	14.85	14.85	4.93%	12,248
Jan 8, 2026	13.39	15.40	13.39	14.15	14.15	-3.15%	9,120
Jan 7, 2026	14.88	14.88	13.85	14.61	14.61	0.62%	5,301
Jan 6, 2026	13.19	14.80	13.19	14.52	14.52	-2.55%	6,535
Jan 5, 2026	14.87	15.20	13.26	14.90	14.90	12.00%	14,201
Jan 2, 2026	13.30	14.88	13.30	13.30	13.30	1.00%	15,477
Dec 31, 2025	13.32	14.88	13.17	13.17	13.17	-9.71%	8,801
Dec 30, 2025	15.22	15.22	14.57	14.59	14.59	-2.39%	7,413
Dec 29, 2025	15.22	15.22	14.57	14.95	14.95	1.98%	7,207
Dec 26, 2025	14.67	15.22	14.66	14.66	14.65	-3.70%	8,997
Dec 24, 2025	14.67	15.22	14.67	15.22	15.22	1.86%	2,595
Dec 23, 2025	14.67	15.04	14.67	14.94	14.94	-0.03%	9,075
Dec 22, 2025	15.22	15.22	14.61	14.95	14.95	2.21%	11,182