Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	31.62	32.40	31.31	31.91	31.91	3.57%	14,091,270
Nov 11, 2025	32.30	32.55	30.50	30.81	30.81	-4.88%	11,521,170
Nov 10, 2025	32.29	33.07	32.06	32.39	32.39	1.63%	12,146,990
Nov 7, 2025	32.00	32.50	31.80	31.87	31.87	-1.09%	4,636,573
Nov 6, 2025	32.25	32.85	31.03	32.22	32.22	1.26%	11,994,850
Nov 5, 2025	32.49	32.65	31.60	31.82	31.82	-1.30%	5,576,242
Nov 4, 2025	32.80	33.47	32.11	32.24	32.24	-2.39%	9,742,526
Nov 3, 2025	33.42	33.75	32.57	33.03	33.03	-0.81%	12,184,600
Oct 31, 2025	31.65	33.68	31.11	33.30	33.30	7.66%	23,874,030
Oct 30, 2025	31.25	32.25	30.60	30.93	30.93	-0.58%	11,329,370
Oct 29, 2025	30.91	31.95	30.50	31.11	31.11	-2.42%	17,791,190
Oct 28, 2025	33.39	33.84	30.62	31.88	31.88	-4.26%	18,504,210
Oct 27, 2025	32.27	34.99	31.75	33.30	33.30	3.06%	49,748,650
Oct 24, 2025	33.68	34.24	31.75	32.31	32.31	-4.07%	20,802,220
Oct 23, 2025	34.51	35.94	33.10	33.68	33.68	-1.23%	47,206,420
Oct 22, 2025	31.75	34.10	31.60	34.10	34.10	10.00%	72,193,610
Oct 21, 2025	30.87	31.48	29.59	31.00	31.00	1.84%	33,303,080
Oct 20, 2025	28.74	30.73	28.65	30.44	30.44	7.37%	34,689,840
Oct 17, 2025	28.95	28.95	26.10	28.35	28.35	-1.22%	3,075,733
Oct 16, 2025	29.16	29.50	28.56	28.70	28.70	-1.31%	7,098,673
Oct 15, 2025	29.90	30.31	28.70	29.08	29.08	-0.68%	17,205,170
Oct 14, 2025	28.99	29.49	28.60	29.28	29.28	3.72%	11,096,920
Oct 13, 2025	28.51	29.47	28.00	28.23	28.23	-2.12%	13,490,520
Oct 10, 2025	29.51	29.99	28.71	28.84	28.84	-2.40%	12,634,634
Oct 9, 2025	29.45	30.74	29.32	29.55	29.55	0.51%	34,832,790
Oct 8, 2025	28.42	30.60	27.85	29.40	29.40	3.45%	39,004,870
Oct 7, 2025	29.00	29.60	28.15	28.42	28.42	-1.22%	11,045,360
Oct 6, 2025	27.65	29.40	27.01	28.77	28.77	3.60%	26,112,550
Oct 3, 2025	28.45	28.93	27.67	27.77	27.77	-1.84%	12,189,320
Oct 2, 2025	29.48	29.48	27.30	28.29	28.29	-4.72%	43,081,740
Oct 1, 2025	30.01	30.60	29.22	29.69	29.69	-6.78%	33,803,410