TRUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.69	13.69	13.69	13.69	13.69	-10.86%	237
Aug 6, 2026	15.36	15.36	15.36	15.36	15.36	10.38%	5,163
Jul 31, 2026	13.91	13.91	13.91	13.91	13.91	6.05%	198
Jul 27, 2026	14.47	14.47	13.12	13.12	13.12	2.81%	431
Jul 24, 2026	12.76	12.76	12.76	12.76	12.76	-8.84%	255
Jul 23, 2026	14.00	14.00	14.00	14.00	14.00	2.88%	1,003
Jul 20, 2026	13.61	13.61	13.61	13.61	13.61	5.54%	105
Jul 16, 2026	12.89	12.89	12.89	12.89	12.89	2.01%	148
Jul 13, 2026	13.09	13.39	12.64	12.64	12.64	-9.71%	824
Jul 8, 2026	14.00	14.00	14.00	14.00	14.00	7.15%	1,004
Jul 2, 2026	13.07	13.07	13.07	13.07	13.07	0.36%	199
Jul 1, 2026	13.40	13.40	13.02	13.02	13.02	-1.30%	1,579
Jun 30, 2026	13.19	13.19	13.19	13.19	13.19	3.65%	100
Jun 24, 2026	12.73	12.73	12.73	12.73	12.73	-12.95%	392
Jun 11, 2026	14.62	14.62	14.62	14.62	14.62	-2.36%	866
Jun 10, 2026	14.97	14.97	14.97	14.97	14.97	0.08%	47,705
Jun 5, 2026	14.96	14.96	14.96	14.96	14.96	10.00%	116
Jun 1, 2026	13.60	13.60	13.60	13.60	13.60	-10.08%	186
May 28, 2026	15.12	15.12	15.12	15.12	15.12	2.33%	401
May 26, 2026	14.78	14.78	14.78	14.78	14.78	27.46%	354
May 12, 2026	11.60	11.60	11.60	11.60	11.60	0.92%	78,256
May 11, 2026	12.50	12.50	11.49	11.49	11.49	-14.57%	1,050
May 6, 2026	13.45	13.45	13.45	13.45	13.45	1.89%	237
Apr 30, 2026	12.75	13.20	12.73	13.20	13.20	4.60%	562
Apr 17, 2026	12.62	12.62	12.62	12.62	12.62	-3.47%	175
Apr 16, 2026	13.07	13.07	13.07	13.07	13.07	1.97%	592
Apr 15, 2026	12.82	12.82	12.82	12.82	12.82	3.40%	18,154
Apr 10, 2026	12.40	12.40	12.40	12.40	12.40	-5.29%	50,216
Apr 6, 2026	13.09	13.09	13.09	13.09	13.09	5.77%	102
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