Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	21.88	22.51	21.65	22.46	22.46	9.78%	3,721,349
Mar 9, 2026	21.07	21.09	20.46	20.46	20.46	-9.99%	3,922,039
Mar 6, 2026	23.66	23.66	22.16	22.73	22.73	-3.93%	2,424,394
Mar 5, 2026	21.75	23.86	21.75	23.66	23.66	9.08%	4,808,740
Mar 4, 2026	21.49	21.90	20.70	21.69	21.69	1.12%	2,534,665
Mar 3, 2026	19.77	21.69	19.77	21.45	21.45	-0.65%	4,836,286
Mar 2, 2026	21.59	22.10	21.59	21.59	21.59	-10.00%	3,961,619
Feb 27, 2026	24.45	24.69	23.11	23.99	23.99	-5.55%	4,548,195
Feb 26, 2026	24.12	25.72	23.25	25.40	25.40	5.31%	6,645,774
Feb 25, 2026	24.94	24.94	23.81	24.12	24.12	-0.74%	2,502,870
Feb 24, 2026	23.89	25.24	23.00	24.30	24.30	1.08%	5,541,872
Feb 23, 2026	26.25	26.41	23.51	24.04	24.04	-7.43%	4,784,534
Feb 20, 2026	26.89	27.20	24.68	25.97	25.97	-3.64%	8,746,103
Feb 19, 2026	29.81	29.95	26.68	26.95	26.95	-9.08%	4,824,815
Feb 18, 2026	29.10	29.88	29.01	29.64	29.64	2.95%	3,186,617
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