TRUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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