Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	32.00	32.20	31.48	31.65	31.65	-0.13%	3,274,062
Dec 4, 2025	31.51	31.98	31.51	31.69	31.69	0.09%	1,204,302
Dec 3, 2025	32.02	32.25	31.59	31.66	31.66	-1.12%	3,303,338
Dec 2, 2025	32.25	32.35	31.90	32.02	32.02	-0.68%	3,503,221
Dec 1, 2025	32.25	32.65	32.07	32.24	32.24	-0.06%	5,725,703
Nov 28, 2025	32.69	33.00	32.11	32.26	32.26	-0.77%	6,529,202
Nov 27, 2025	31.51	32.74	31.40	32.51	32.51	2.72%	11,003,240
Nov 26, 2025	31.70	31.89	30.56	31.65	31.65	-0.25%	4,619,855
Nov 25, 2025	31.70	32.61	31.55	31.73	31.73	0.22%	5,660,591
Nov 24, 2025	32.00	32.21	31.59	31.66	31.66	-1.06%	3,846,553
Nov 21, 2025	32.69	32.75	31.89	32.00	32.00	-1.72%	5,738,724
Nov 20, 2025	33.35	33.35	32.28	32.56	32.56	-0.82%	4,309,568
Nov 19, 2025	33.80	34.20	32.36	32.83	32.83	-2.87%	11,133,770
Nov 18, 2025	33.75	34.51	33.41	33.80	33.80	0.99%	18,561,830
Nov 17, 2025	32.50	33.80	32.35	33.47	33.47	3.91%	21,847,620
Nov 14, 2025	32.22	32.85	32.00	32.21	32.21	0.09%	7,498,626
Nov 13, 2025	32.49	32.73	31.95	32.18	32.18	0.85%	9,419,479