Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.38	48.53	45.20	45.50	45.50	-1.52%	1,069,406
May 27, 2026	47.53	48.19	46.20	46.20	46.20	-3.45%	888,908
May 26, 2026	46.92	49.47	46.41	47.85	47.85	3.13%	1,199,745
May 25, 2026	48.99	48.99	46.30	46.40	46.40	-4.49%	1,460,500
May 22, 2026	48.67	49.68	48.21	48.58	48.58	-0.86%	889,862
May 21, 2026	51.19	51.19	48.20	49.00	49.00	-3.39%	1,829,537
May 20, 2026	49.73	50.99	49.08	50.72	50.72	0.96%	1,930,622
May 19, 2026	48.78	50.25	48.37	50.24	50.24	3.61%	2,553,853
May 18, 2026	47.75	48.49	47.10	48.49	48.49	1.55%	1,155,222
May 15, 2026	47.77	48.18	46.80	47.75	47.75	0.44%	1,545,500
May 14, 2026	47.18	48.51	46.80	47.54	47.54	1.80%	1,978,595
May 13, 2026	47.04	47.37	45.98	46.70	46.70	-0.26%	1,051,399
May 12, 2026	46.05	47.10	45.72	46.82	46.82	1.67%	1,100,020
May 11, 2026	46.99	47.31	45.77	46.05	46.05	-2.23%	1,203,862
May 8, 2026	46.65	47.36	45.60	47.10	47.10	0.92%	1,200,934
May 7, 2026	46.80	47.12	45.55	46.67	46.67	-0.49%	1,367,434
May 6, 2026	48.35	49.55	46.01	46.90	46.90	-2.09%	2,348,780
Apr 30, 2026	47.78	48.10	47.35	47.90	47.90	0.27%	1,006,232
Apr 29, 2026	45.30	48.40	45.30	47.77	47.77	3.94%	1,967,379
Apr 28, 2026	46.60	46.77	45.14	45.96	45.96	-1.12%	1,095,509
Apr 27, 2026	45.16	47.25	45.16	46.48	46.48	1.91%	1,693,639
Apr 24, 2026	44.76	46.18	44.76	45.61	45.61	1.27%	1,452,848
Apr 23, 2026	45.33	45.88	44.80	45.04	45.04	0.13%	953,545
Apr 22, 2026	45.17	46.36	44.82	44.98	44.98	-0.42%	1,571,142
Apr 21, 2026	43.17	45.68	43.00	45.17	45.17	4.73%	2,276,187
Apr 20, 2026	43.09	43.30	42.30	43.13	43.13	0.09%	1,029,885
Apr 17, 2026	43.09	43.53	42.51	43.09	43.09	-0.30%	770,213
Apr 16, 2026	41.90	43.85	41.60	43.22	43.22	3.13%	1,412,989
Apr 15, 2026	41.10	42.50	40.70	41.91	41.91	2.77%	856,180
Apr 14, 2026	40.97	41.19	40.13	40.78	40.78	0.30%	803,305
Apr 13, 2026	41.13	41.13	40.13	40.66	40.66	-1.17%	537,511
Apr 10, 2026	41.04	41.87	41.00	41.14	41.14	0.24%	591,034
Apr 9, 2026	42.00	42.19	40.88	41.04	41.04	-2.29%	486,880
Apr 8, 2026	41.14	42.48	40.91	42.00	42.00	3.91%	786,226
Apr 7, 2026	40.00	40.48	39.28	40.42	40.42	1.05%	479,940
Apr 3, 2026	40.62	40.92	39.19	40.00	40.00	-1.04%	887,616
Apr 2, 2026	41.86	42.00	39.74	40.42	40.42	-3.46%	750,356
Apr 1, 2026	41.92	42.48	41.50	41.87	41.87	1.92%	592,518
Mar 31, 2026	41.87	42.88	41.02	41.08	41.08	-1.82%	651,660
Mar 30, 2026	41.51	42.40	41.50	41.84	41.84	-0.99%	418,400
Mar 27, 2026	41.80	42.50	41.29	42.26	42.26	0.52%	532,099
Mar 26, 2026	43.07	43.07	41.15	42.04	42.04	-1.68%	728,880
Mar 25, 2026	42.55	43.23	42.20	42.76	42.76	1.83%	806,373
Mar 24, 2026	41.37	42.08	40.71	41.99	41.99	3.04%	790,297
Mar 23, 2026	42.95	43.27	40.60	40.75	40.75	-6.13%	1,322,619
Mar 20, 2026	44.30	44.48	42.94	43.41	43.41	-2.01%	1,274,556
Mar 19, 2026	45.00	45.13	43.80	44.30	44.30	-2.83%	947,651
Mar 18, 2026	44.53	45.66	44.10	45.59	45.59	2.22%	809,231
Mar 17, 2026	46.00	46.33	44.20	44.60	44.60	-3.73%	1,809,759
Mar 16, 2026	45.70	46.68	45.30	46.33	46.33	1.62%	2,077,827