Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.92	45.26	42.92	44.30	-	-0.40%	1,061,100
Mar 9, 2026	43.95	44.50	42.02	44.48	44.48	1.53%	2,056,760
Mar 6, 2026	42.92	43.92	42.80	43.81	43.81	1.18%	1,190,634
Mar 5, 2026	44.19	44.51	42.99	43.30	43.30	-0.64%	1,171,544
Mar 4, 2026	44.53	44.90	43.12	43.58	43.58	-2.66%	1,730,422
Mar 3, 2026	47.69	47.70	44.70	44.77	44.77	-6.10%	2,248,801
Mar 2, 2026	50.80	51.60	46.86	47.68	47.68	-7.02%	3,025,922
Feb 27, 2026	51.10	51.59	50.35	51.28	51.28	0.35%	1,240,800
Feb 26, 2026	51.86	51.90	50.00	51.10	51.10	-1.35%	1,479,634
Feb 25, 2026	52.00	53.10	51.60	51.80	51.80	-0.15%	1,361,671
Feb 24, 2026	52.50	52.80	51.56	51.88	51.88	-0.25%	1,161,060
Feb 13, 2026	51.50	52.31	51.06	52.01	52.01	0.97%	1,243,098
Feb 12, 2026	53.09	53.09	51.50	51.51	51.51	-2.48%	1,703,821
Feb 11, 2026	51.80	53.50	51.30	52.82	52.82	-1.16%	1,741,349
Feb 10, 2026	56.11	56.65	52.58	53.44	53.44	-5.75%	3,444,697
Feb 9, 2026	55.68	58.68	54.86	56.70	56.70	4.30%	4,165,860
Feb 6, 2026	53.70	56.00	53.30	54.36	54.36	1.04%	3,149,571
Feb 5, 2026	53.60	54.28	53.00	53.80	53.80	0.22%	1,263,800
Feb 4, 2026	53.54	54.10	52.83	53.68	53.68	0.24%	1,630,413
Feb 3, 2026	50.80	54.18	49.72	53.55	53.55	7.49%	2,691,419
Feb 2, 2026	49.55	50.88	49.36	49.82	49.82	-0.44%	1,134,255
Jan 30, 2026	49.50	50.59	48.61	50.04	50.04	1.34%	1,888,666
Jan 29, 2026	51.42	52.40	49.00	49.38	49.38	-4.86%	2,498,271
Jan 28, 2026	54.26	54.80	51.50	51.90	51.90	-4.70%	2,494,973
Jan 27, 2026	55.71	55.88	53.36	54.46	54.46	-1.25%	1,964,733
Jan 26, 2026	54.10	55.26	53.31	55.15	55.15	2.60%	2,773,853
Jan 23, 2026	53.60	54.05	52.70	53.75	53.75	0.17%	1,436,736
Jan 22, 2026	54.44	55.30	53.44	53.66	53.66	-1.45%	1,592,417
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