Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	25.51	26.45	24.80	25.74	25.74	-2.76%	6,770,794
Apr 17, 2026	26.30	26.79	26.15	26.47	26.47	1.53%	6,804,065
Apr 16, 2026	25.49	26.63	25.10	26.07	26.07	3.70%	10,888,540
Apr 15, 2026	25.15	25.94	24.90	25.14	25.14	2.78%	11,498,600
Apr 14, 2026	23.60	24.68	23.50	24.46	24.46	5.89%	7,510,104
Apr 13, 2026	23.60	23.90	22.90	23.10	23.10	-6.25%	4,511,857
Apr 10, 2026	23.61	24.83	23.61	24.64	24.64	4.85%	6,283,530
Apr 9, 2026	23.99	24.00	23.25	23.50	23.50	-2.04%	4,532,712
Apr 8, 2026	23.99	23.99	23.60	23.99	23.99	10.00%	5,380,195
Apr 7, 2026	21.25	22.00	20.80	21.81	21.81	2.35%	3,028,000
Apr 6, 2026	20.96	21.67	20.51	21.31	21.31	2.60%	4,072,501
Apr 3, 2026	19.55	21.48	19.55	20.77	20.77	-0.14%	3,895,286
Apr 2, 2026	20.82	21.10	20.45	20.80	20.80	-3.88%	3,963,216
Apr 1, 2026	21.01	22.10	20.65	21.64	21.64	7.39%	6,042,167
Mar 31, 2026	20.60	21.30	20.00	20.15	20.15	-2.42%	5,509,878
Mar 30, 2026	21.80	21.80	19.87	20.65	20.65	-4.88%	3,558,451
Mar 27, 2026	22.40	22.65	21.60	21.71	21.71	-2.38%	3,188,251
Mar 26, 2026	22.66	23.18	22.10	22.24	22.24	-4.22%	2,819,765
Mar 25, 2026	22.97	23.63	22.65	23.22	23.22	2.56%	4,784,169
Mar 24, 2026	22.51	23.00	22.11	22.64	22.64	3.24%	7,134,655
Mar 19, 2026	22.21	22.21	21.43	21.93	21.93	-2.58%	1,331,489
Mar 18, 2026	21.29	22.70	21.12	22.51	22.51	5.58%	1,680,825
Mar 17, 2026	21.14	21.84	20.61	21.32	21.32	0.47%	961,277
Mar 16, 2026	21.75	22.17	20.85	21.22	21.22	-3.68%	1,895,577
Mar 13, 2026	21.81	22.48	21.80	22.03	22.03	-1.26%	1,184,459
Mar 12, 2026	22.40	22.79	21.79	22.31	22.31	-1.54%	2,711,452
Mar 11, 2026	22.15	23.25	22.10	22.66	22.66	0.89%	2,924,602
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