Treet Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	23.50	23.78	23.26	23.35	23.35	-0.13%	1,638,907
Oct 16, 2026	23.60	24.18	23.26	23.38	23.38	-0.93%	3,104,554
Oct 15, 2026	24.00	24.20	23.55	23.60	23.60	-1.63%	3,801,335
Oct 14, 2026	23.90	24.40	23.71	23.99	23.99	0.50%	4,958,250
Oct 13, 2026	24.20	24.49	23.74	23.87	23.87	-0.91%	5,980,049
Oct 12, 2026	23.39	25.38	23.35	24.09	24.09	1.56%	27,311,850
Oct 9, 2026	22.29	24.47	22.02	23.72	23.72	6.61%	22,903,682
Oct 8, 2026	23.60	23.72	22.04	22.25	22.25	-3.55%	11,094,596
Oct 7, 2026	21.20	23.07	20.71	23.07	23.07	10.01%	5,351,045
Oct 6, 2026	20.50	21.10	20.37	20.97	20.97	2.89%	2,571,742
Oct 5, 2026	21.50	21.50	20.03	20.38	20.38	-4.59%	2,678,008
Oct 2, 2026	22.00	22.00	21.10	21.36	21.36	-1.70%	847,199
Oct 1, 2026	22.31	22.42	21.62	21.73	21.73	-1.94%	1,133,487
Sep 30, 2026	22.79	23.11	22.05	22.16	22.16	-1.69%	2,894,608
Sep 29, 2026	22.90	23.07	22.50	22.54	22.54	-1.01%	1,220,298
Sep 28, 2026	22.80	23.38	22.61	22.77	22.77	-0.13%	1,838,393
Sep 25, 2026	22.75	22.90	22.53	22.80	22.80	0.09%	1,099,663
Sep 24, 2026	23.15	23.84	22.50	22.78	22.78	-1.21%	8,665,462
Sep 23, 2026	22.51	23.28	22.51	23.06	23.06	2.26%	4,825,966
Sep 22, 2026	22.77	22.77	22.10	22.55	22.55	0.49%	2,630,811
Sep 21, 2026	22.49	23.08	22.11	22.44	22.44	0.54%	2,219,881
Sep 18, 2026	21.26	22.48	21.26	22.32	22.32	4.74%	2,064,411
Sep 17, 2026	21.19	21.55	21.19	21.31	21.31	0.57%	901,428
Sep 16, 2026	21.30	21.45	21.11	21.19	21.19	-1.21%	394,145
Sep 15, 2026	21.21	21.60	21.10	21.45	21.45	1.80%	833,423
Sep 14, 2026	21.50	21.99	20.89	21.07	21.07	-3.26%	1,197,171
Sep 11, 2026	21.49	22.00	20.70	21.78	21.78	0.83%	861,735
Sep 10, 2026	22.20	22.20	21.55	21.60	21.60	-2.35%	554,945
Sep 9, 2026	22.48	22.48	22.03	22.12	22.12	-1.25%	295,508
Sep 8, 2026	22.52	22.57	21.96	22.40	22.40	0.45%	1,324,489
Sep 7, 2026	22.82	23.08	22.01	22.30	22.30	-2.49%	868,625
Sep 4, 2026	23.14	23.14	22.55	22.87	22.87	-	568,033
Sep 3, 2026	22.57	23.20	22.57	22.87	22.87	1.33%	1,157,357
Sep 2, 2026	22.90	23.35	22.51	22.57	22.57	-2.92%	1,255,524
Sep 1, 2026	23.63	23.69	23.15	23.25	23.25	-1.15%	928,781
Aug 31, 2026	23.45	23.72	23.25	23.52	23.52	-0.47%	1,022,537
Aug 28, 2026	24.48	24.48	22.95	23.63	23.63	-2.60%	3,919,626
Aug 27, 2026	24.40	24.70	24.20	24.26	24.26	-0.45%	1,802,827
Aug 25, 2026	23.96	24.50	23.80	24.37	24.37	2.39%	2,410,944
Aug 24, 2026	23.45	23.97	23.20	23.80	23.80	2.67%	1,850,081
Aug 21, 2026	23.78	23.78	23.10	23.18	23.18	-1.86%	1,194,981
Aug 20, 2026	23.90	23.94	23.15	23.62	23.62	-0.46%	594,341
Aug 19, 2026	24.18	24.18	23.51	23.73	23.73	-1.21%	812,679
Aug 18, 2026	24.49	24.69	23.90	24.02	24.02	-1.27%	2,245,756
Aug 17, 2026	24.51	24.60	24.01	24.33	24.33	-0.73%	2,191,148
Aug 13, 2026	24.98	25.14	24.50	24.51	24.51	-0.81%	1,837,413
Aug 12, 2026	24.13	25.38	24.13	24.71	24.71	2.40%	7,255,314
Aug 11, 2026	23.81	24.30	23.81	24.13	24.13	-0.33%	1,380,056
Aug 10, 2026	24.10	24.34	24.00	24.21	24.21	0.46%	1,389,992
Aug 7, 2026	24.24	24.24	23.84	24.10	24.10	-	1,146,127