Treet Battery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.07	10.07	9.73	9.84	9.84	-1.20%	1,099,282
Jul 16, 2026	10.00	10.15	9.90	9.96	9.96	-0.40%	1,265,610
Jul 15, 2026	9.81	10.10	9.81	10.00	10.00	1.73%	1,303,325
Jul 14, 2026	10.15	10.25	9.75	9.83	9.83	-5.57%	3,781,164
Jul 13, 2026	10.32	10.55	10.32	10.41	10.41	-1.42%	1,169,833
Jul 10, 2026	10.70	10.73	10.48	10.56	10.56	-0.28%	2,673,909
Jul 9, 2026	10.62	10.72	10.41	10.59	10.59	-0.28%	1,712,762
Jul 8, 2026	10.65	10.97	10.32	10.62	10.62	-1.12%	8,265,602
Jul 7, 2026	10.68	10.91	10.68	10.74	10.74	-	2,045,676
Jul 6, 2026	10.65	10.77	10.62	10.74	10.74	0.75%	2,529,996
Jul 3, 2026	10.62	10.77	10.58	10.66	10.66	-0.19%	2,164,106
Jul 2, 2026	10.75	10.89	10.51	10.68	10.68	-0.37%	2,233,319
Jul 1, 2026	10.68	10.95	10.68	10.72	10.72	-0.09%	3,916,445
Jun 30, 2026	10.70	10.82	10.69	10.73	10.73	0.56%	2,421,691
Jun 29, 2026	10.79	10.89	10.60	10.67	10.67	-2.47%	2,559,261
Jun 24, 2026	10.61	11.14	10.61	10.94	10.94	2.63%	8,919,360
Jun 23, 2026	10.90	10.94	10.60	10.66	10.66	-0.93%	2,232,198
Jun 22, 2026	10.85	11.12	10.65	10.76	10.76	0.37%	5,850,524
Jun 19, 2026	10.75	11.03	10.63	10.72	10.72	-1.65%	3,655,190
Jun 18, 2026	10.75	11.07	10.75	10.90	10.90	0.46%	4,331,049
Jun 17, 2026	11.19	11.24	10.80	10.85	10.85	-2.16%	9,030,070
Jun 16, 2026	10.70	11.18	10.54	11.09	11.09	3.94%	13,202,430
Jun 15, 2026	10.80	10.81	10.62	10.67	10.67	1.14%	4,842,800
Jun 12, 2026	10.83	10.84	10.52	10.55	10.55	-1.03%	4,778,781
Jun 11, 2026	10.75	10.92	10.62	10.66	10.66	-1.39%	6,368,516
Jun 10, 2026	10.59	11.15	10.45	10.81	10.81	1.69%	18,390,670
Jun 9, 2026	10.49	10.78	10.36	10.63	10.63	3.10%	9,011,979
Jun 8, 2026	10.35	10.50	10.11	10.31	10.31	-1.81%	6,941,160
Jun 5, 2026	10.60	10.91	10.45	10.50	10.50	-0.66%	9,033,379
Jun 4, 2026	10.81	10.88	10.53	10.57	10.57	-2.04%	9,481,901
Jun 3, 2026	11.13	11.32	10.70	10.79	10.79	-0.28%	46,642,690
Jun 2, 2026	9.81	10.82	9.79	10.82	10.82	10.18%	41,011,890
Jun 1, 2026	9.90	9.97	9.79	9.82	9.82	-1.01%	3,728,061
May 29, 2026	9.95	10.06	9.80	9.92	9.92	-0.10%	3,556,722
May 25, 2026	10.01	10.05	9.86	9.93	9.93	2.16%	5,514,331
May 22, 2026	9.99	9.99	9.69	9.72	9.72	-1.72%	1,952,111
May 21, 2026	9.89	10.13	9.75	9.89	9.89	1.54%	8,291,514
May 20, 2026	9.83	9.83	9.61	9.74	9.74	1.14%	1,891,068
May 19, 2026	9.93	9.97	9.55	9.63	9.63	-1.03%	2,107,508
May 18, 2026	10.33	10.33	9.65	9.73	9.73	-4.33%	6,759,588
May 15, 2026	10.27	10.45	10.07	10.17	10.17	-1.07%	12,792,370
May 14, 2026	10.40	10.96	10.13	10.28	10.28	-0.29%	56,827,230
May 13, 2026	9.41	10.38	9.35	10.31	10.31	9.80%	49,808,590
May 12, 2026	9.68	9.70	9.35	9.39	9.39	-1.78%	2,593,163
May 11, 2026	9.32	9.61	9.32	9.56	9.56	0.74%	2,982,288
May 8, 2026	9.19	9.64	9.12	9.49	9.49	2.59%	7,553,575
May 7, 2026	9.30	9.30	9.15	9.25	9.25	0.43%	3,072,703
May 6, 2026	9.10	9.30	9.10	9.21	9.21	2.79%	3,980,057
May 5, 2026	8.84	9.05	8.84	8.96	8.96	-0.55%	1,104,318
May 4, 2026	9.03	9.25	8.93	9.01	9.01	0.56%	2,421,765