TRUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.46	16.46	16.46	16.46	16.46	-2.80%	394
Nov 5, 2026	16.94	16.94	16.94	16.94	16.94	10.09%	363
Nov 3, 2026	15.38	15.38	15.38	15.38	15.38	0.08%	158
Nov 2, 2026	15.37	15.37	15.37	15.37	15.37	2.28%	369
Oct 29, 2026	15.03	15.03	15.03	15.03	15.03	0.90%	150
Oct 27, 2026	14.90	14.90	14.90	14.90	14.90	-4.42%	109
Oct 26, 2026	16.36	16.36	15.59	15.59	15.59	7.84%	2,085
Oct 23, 2026	14.45	14.45	14.45	14.45	14.45	0.01%	203
Oct 21, 2026	14.45	14.45	14.45	14.45	14.45	4.09%	246
Oct 15, 2026	13.88	13.88	13.88	13.88	13.88	2.19%	208
Oct 12, 2026	13.58	13.58	13.58	13.58	13.58	-0.54%	1,145
Oct 9, 2026	13.66	13.66	13.66	13.66	13.66	1.93%	251
Oct 8, 2026	13.52	13.52	13.40	13.40	13.40	-11.48%	215
Oct 5, 2026	13.72	15.14	13.72	15.14	15.14	7.64%	700
Oct 1, 2026	14.06	14.06	14.06	14.06	14.06	4.18%	156
Sep 30, 2026	13.99	15.45	13.50	13.50	13.50	-6.99%	590
Sep 28, 2026	14.52	14.52	14.52	14.52	14.52	4.98%	2,373
Sep 23, 2026	13.83	13.83	13.83	13.83	13.83	-3.85%	318
Sep 16, 2026	14.38	14.38	14.38	14.38	14.38	-7.13%	197
Sep 15, 2026	15.48	15.48	15.48	15.48	15.48	5.33%	594
Sep 14, 2026	14.70	14.70	14.70	14.70	14.70	-1.21%	731
Sep 10, 2026	15.01	15.01	14.88	14.88	14.88	3.48%	1,505
Sep 3, 2026	14.38	14.38	14.38	14.38	14.38	-3.74%	323
Aug 31, 2026	14.94	14.94	14.94	14.94	14.94	1.90%	202
Aug 28, 2026	15.18	15.18	14.66	14.66	14.66	-8.83%	1,321
Aug 27, 2026	16.86	16.86	16.08	16.08	16.08	-1.95%	813
Aug 25, 2026	16.40	16.40	16.40	16.40	16.40	-0.51%	559
Aug 19, 2026	16.48	16.48	16.48	16.48	16.48	-2.69%	120
Aug 17, 2026	16.94	16.94	16.94	16.94	16.94	-0.43%	152
Aug 14, 2026	16.42	17.01	16.42	17.01	17.01	24.28%	685
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