Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	53.42	54.83	52.50	54.45	54.45	1.93%	2,085,039
Jan 20, 2026	53.42	54.00	52.61	53.42	53.42	-	1,948,251
Jan 19, 2026	53.98	54.84	52.61	53.42	53.42	-0.52%	2,489,129
Jan 16, 2026	52.81	54.62	52.41	53.70	53.70	0.67%	3,170,085
Jan 15, 2026	48.98	53.92	48.98	53.34	53.34	6.85%	5,155,279
Jan 14, 2026	47.41	50.10	46.90	49.92	49.92	5.29%	5,578,033
Jan 13, 2026	46.81	47.60	46.46	47.41	47.41	0.74%	2,770,967
Jan 12, 2026	47.94	48.50	46.31	47.06	47.06	-1.55%	2,895,468
Jan 9, 2026	46.88	49.75	46.31	47.80	47.80	3.64%	3,156,661
Jan 8, 2026	48.85	48.85	45.51	46.12	46.12	-6.53%	4,312,399
Jan 7, 2026	47.00	51.50	46.58	49.34	49.34	4.38%	4,213,470
Jan 6, 2026	48.00	48.29	46.58	47.27	47.27	-2.01%	2,387,200
Jan 5, 2026	49.09	49.98	47.59	48.24	48.24	-2.19%	2,169,627
Dec 31, 2025	49.75	50.20	47.66	49.32	49.32	-0.82%	3,157,355
Dec 30, 2025	48.52	50.16	48.15	49.73	49.73	2.49%	4,223,561
Dec 29, 2025	44.46	48.52	44.46	48.52	48.52	10.00%	3,697,100
Dec 26, 2025	44.50	44.67	43.52	44.11	44.11	-1.36%	1,228,671
Dec 25, 2025	43.72	45.28	43.32	44.72	44.72	2.36%	1,439,764
Dec 24, 2025	44.66	44.87	43.32	43.69	43.69	-2.26%	1,666,351
Dec 23, 2025	46.50	46.50	44.45	44.70	44.70	-2.49%	1,265,717
Dec 22, 2025	45.72	46.60	44.81	45.84	45.84	0.26%	1,202,455
Dec 19, 2025	45.40	45.90	45.00	45.72	45.72	0.37%	1,158,665
Dec 18, 2025	45.60	46.66	45.00	45.55	45.55	-0.22%	1,194,117
Dec 17, 2025	46.04	46.38	44.38	45.65	45.65	-1.62%	1,714,152
Dec 16, 2025	46.38	47.36	45.88	46.40	46.40	-0.47%	1,471,275
Dec 15, 2025	46.09	47.17	45.74	46.62	46.62	1.08%	1,273,302
Dec 12, 2025	46.90	47.14	45.00	46.12	46.12	-1.05%	1,823,835
Dec 11, 2025	47.10	48.05	45.80	46.61	46.61	-1.15%	2,215,717
Dec 10, 2025	47.47	48.73	45.20	47.15	47.15	1.27%	3,682,681
Dec 9, 2025	44.22	46.88	43.70	46.56	46.56	5.10%	3,994,135
Dec 8, 2025	44.15	44.50	43.23	44.30	44.30	1.35%	2,305,633
Dec 5, 2025	43.71	43.80	42.70	43.71	43.71	0.76%	1,779,775
Dec 4, 2025	45.15	45.70	43.38	43.38	43.38	-3.58%	2,372,082
Dec 3, 2025	45.00	45.42	44.20	44.99	44.99	-	2,237,224
Dec 2, 2025	46.00	46.60	44.68	44.99	44.99	-0.75%	4,328,741
Dec 1, 2025	43.56	45.87	43.18	45.33	45.33	5.71%	6,181,364
Nov 28, 2025	40.80	43.44	40.68	42.88	42.88	4.51%	5,552,405
Nov 27, 2025	39.25	41.32	39.25	41.03	41.03	6.21%	4,213,530
Nov 26, 2025	41.41	41.58	38.10	38.63	38.63	-5.23%	5,199,794
Nov 25, 2025	40.63	40.88	40.02	40.76	40.76	2.13%	3,563,842
Nov 24, 2025	37.92	39.96	37.72	39.91	39.91	5.30%	3,101,873
Nov 21, 2025	38.30	38.63	37.00	37.90	37.90	-1.69%	1,219,142
Nov 20, 2025	38.21	38.94	38.01	38.55	38.55	0.52%	1,233,273
Nov 19, 2025	38.89	39.08	37.61	38.35	38.35	-1.67%	1,541,135
Nov 18, 2025	39.30	39.57	38.77	39.00	39.00	-0.96%	1,058,467
Nov 17, 2025	39.60	39.88	39.30	39.38	39.38	-1.28%	1,146,471
Nov 14, 2025	40.41	40.66	39.43	39.89	39.89	-1.24%	2,661,638
Nov 13, 2025	39.21	40.48	38.73	40.39	40.39	2.98%	3,239,904
Nov 12, 2025	38.86	39.43	38.85	39.22	39.22	0.33%	2,071,980
Nov 11, 2025	38.68	39.20	38.52	39.09	39.09	0.77%	2,023,065