Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	28.50	29.18	27.85	28.79	28.79	1.59%	6,934,043
Feb 16, 2026	30.07	30.25	28.00	28.34	28.34	-5.47%	6,414,123
Feb 13, 2026	30.50	30.60	29.73	29.98	29.98	-1.48%	4,891,899
Feb 12, 2026	31.29	31.50	30.00	30.43	30.43	-2.50%	4,866,376
Feb 11, 2026	32.22	32.49	31.03	31.21	31.21	-2.50%	6,552,822
Feb 10, 2026	32.40	32.70	31.85	32.01	32.01	-0.93%	5,154,191
Feb 9, 2026	33.50	33.60	32.00	32.31	32.31	-2.68%	4,287,442
Feb 6, 2026	34.00	34.05	33.00	33.20	33.20	-2.15%	2,533,784
Feb 4, 2026	34.00	34.25	33.77	33.93	33.93	0.44%	3,005,607
Feb 3, 2026	33.50	34.13	33.42	33.78	33.78	0.99%	6,181,042
Feb 2, 2026	32.80	33.63	32.71	33.45	33.45	2.26%	4,324,658
Jan 30, 2026	32.65	33.51	32.40	32.71	32.71	0.25%	6,675,335
Jan 29, 2026	33.99	33.99	32.33	32.63	32.63	-3.40%	8,029,503
Jan 28, 2026	34.50	34.58	33.68	33.78	33.78	-1.08%	3,423,404
Jan 27, 2026	34.05	34.75	34.00	34.15	34.15	-0.44%	5,252,449
Jan 26, 2026	34.47	34.70	33.69	34.30	34.30	-0.46%	10,284,290
Jan 23, 2026	34.80	35.08	34.11	34.46	34.46	-0.89%	4,903,841
Jan 22, 2026	34.95	35.36	34.75	34.77	34.77	-0.26%	7,105,999
Jan 21, 2026	36.25	37.00	34.67	34.86	34.86	-3.62%	22,085,150
Jan 20, 2026	33.99	36.80	33.99	36.17	36.17	7.71%	58,610,870
Jan 19, 2026	33.70	34.64	33.25	33.58	33.58	0.39%	14,046,850
Jan 16, 2026	32.70	33.56	32.60	33.45	33.45	3.66%	7,566,252
Jan 15, 2026	32.90	33.14	32.01	32.27	32.27	-1.44%	4,964,617
Jan 14, 2026	34.15	34.28	32.50	32.74	32.74	-4.16%	6,774,491
Jan 13, 2026	33.50	34.40	33.20	34.16	34.16	1.97%	8,898,371
Jan 12, 2026	33.80	34.45	33.27	33.50	33.50	-0.71%	8,420,206
Jan 9, 2026	34.07	34.55	33.22	33.74	33.74	-0.71%	11,432,880
Jan 8, 2026	32.80	35.39	32.48	33.98	33.98	4.59%	54,056,210
Jan 7, 2026	31.90	32.89	31.87	32.49	32.49	1.66%	12,791,530
Jan 6, 2026	32.08	32.60	31.82	31.96	31.96	-0.37%	7,574,726
Jan 5, 2026	31.92	32.65	31.75	32.08	32.08	0.12%	7,441,414
Jan 2, 2026	32.50	32.90	31.91	32.04	32.04	-0.74%	6,165,535
Jan 1, 2026	31.65	32.80	31.65	32.28	32.28	2.22%	10,000,030
Dec 31, 2025	32.06	32.19	31.50	31.58	31.58	-0.82%	3,825,058
Dec 30, 2025	31.39	32.00	31.01	31.84	31.84	2.18%	4,973,672
Dec 29, 2025	31.20	31.50	31.10	31.16	31.16	0.74%	2,161,019
Dec 26, 2025	30.88	31.12	30.70	30.93	30.93	0.16%	3,534,917
Dec 24, 2025	31.15	31.40	30.77	30.88	30.88	-0.45%	2,455,860
Dec 23, 2025	31.44	31.44	31.00	31.02	31.02	-0.70%	3,220,830
Dec 22, 2025	31.75	31.79	31.13	31.24	31.24	-1.11%	2,667,862
Dec 19, 2025	32.13	32.30	31.53	31.59	31.59	-1.68%	5,621,845
Dec 18, 2025	32.35	32.60	32.05	32.13	32.13	0.82%	7,721,431
Dec 17, 2025	31.22	32.15	31.05	31.87	31.87	2.44%	7,918,167
Dec 16, 2025	31.83	31.93	30.95	31.11	31.11	-1.71%	5,442,661
Dec 15, 2025	31.90	31.93	31.54	31.65	31.65	-0.31%	1,908,454
Dec 12, 2025	31.96	31.99	31.68	31.75	31.75	0.09%	1,863,093
Dec 11, 2025	32.03	32.39	31.60	31.72	31.72	-0.97%	2,933,819
Dec 10, 2025	31.98	32.56	31.90	32.03	32.03	0.60%	7,207,195
Dec 9, 2025	31.99	32.31	31.79	31.84	31.84	0.03%	7,258,382
Dec 8, 2025	31.65	32.30	31.50	31.83	31.83	0.57%	7,102,489