Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.52	29.52	28.28	28.57	28.57	-1.28%	135,000
Nov 2, 2026	28.45	29.10	27.53	28.94	28.94	2.62%	1,213,150
Oct 30, 2026	29.52	29.60	28.06	28.20	28.20	-4.92%	870,700
Oct 29, 2026	30.88	30.95	29.51	29.66	29.66	-3.98%	968,400
Oct 28, 2026	29.09	31.19	29.09	30.89	30.89	5.72%	1,628,300
Oct 27, 2026	30.40	30.70	29.22	29.22	29.22	-3.12%	838,164
Oct 26, 2026	30.00	30.37	29.60	30.16	30.16	-0.40%	898,397
Oct 23, 2026	30.22	30.43	28.66	30.28	30.28	-0.82%	1,166,216
Oct 22, 2026	31.00	31.59	30.28	30.53	30.53	-1.58%	804,600
Oct 21, 2026	31.46	32.00	30.79	31.02	31.02	-0.89%	799,597
Oct 20, 2026	30.40	31.37	29.89	31.30	31.30	3.99%	795,471
Oct 19, 2026	30.06	30.79	29.11	30.10	30.10	-1.89%	914,611
Oct 16, 2026	30.90	31.55	30.66	30.68	30.68	-0.07%	752,474
Oct 15, 2026	31.27	31.49	30.34	30.70	30.70	-3.73%	824,457
Oct 14, 2026	33.12	33.39	31.88	31.89	31.89	-3.71%	787,500
Oct 13, 2026	32.60	33.29	31.50	33.12	33.12	1.56%	845,500
Oct 12, 2026	32.99	33.65	32.50	32.61	32.61	-0.73%	787,397
Oct 9, 2026	33.40	33.40	32.10	32.85	32.85	-1.65%	839,400
Oct 8, 2026	32.99	34.25	32.72	33.40	33.40	1.09%	905,797
Sep 30, 2026	33.00	34.30	32.75	33.04	33.04	0.36%	875,774
Sep 29, 2026	33.20	33.72	32.91	32.92	32.92	-0.84%	712,174
Sep 28, 2026	33.90	34.33	33.16	33.20	33.20	-1.28%	857,697
Sep 24, 2026	33.66	34.06	33.38	33.63	33.63	-0.12%	824,412
Sep 23, 2026	33.79	33.94	33.31	33.67	33.67	0.06%	509,867
Sep 22, 2026	33.23	33.98	33.16	33.65	33.65	1.26%	747,069
Sep 21, 2026	32.87	33.45	32.21	33.23	33.23	2.44%	804,379
Sep 18, 2026	31.96	32.75	31.78	32.44	32.44	2.17%	707,597
Sep 17, 2026	31.60	32.00	31.21	31.75	31.75	0.35%	546,527
Sep 16, 2026	30.74	31.80	30.57	31.64	31.64	2.96%	589,727
Sep 15, 2026	31.35	31.35	30.72	30.73	30.73	-1.98%	487,899
Sep 14, 2026	30.34	31.41	30.11	31.35	31.35	3.23%	788,387
Sep 11, 2026	31.41	31.41	30.05	30.37	30.37	-3.59%	670,211
Sep 10, 2026	32.00	32.16	31.41	31.50	31.50	-1.78%	432,000
Sep 9, 2026	32.56	32.78	31.96	32.07	32.07	-1.50%	531,027
Sep 8, 2026	32.88	33.61	32.44	32.56	32.56	-0.52%	618,191
Sep 7, 2026	32.64	32.89	32.14	32.73	32.73	-0.06%	521,388
Sep 4, 2026	32.88	33.26	32.39	32.75	32.75	-0.30%	571,937
Sep 3, 2026	33.44	34.11	32.73	32.85	32.85	-1.41%	858,412
Sep 2, 2026	32.98	34.00	32.39	33.32	33.32	1.03%	1,346,260
Sep 1, 2026	32.62	32.99	32.33	32.98	32.98	1.10%	592,000
Aug 31, 2026	32.31	32.82	32.02	32.62	32.62	0.40%	572,780
Aug 28, 2026	32.38	32.76	32.28	32.49	32.49	0.43%	594,300
Aug 27, 2026	32.31	32.43	32.01	32.35	32.35	0.25%	457,300
Aug 26, 2026	32.15	32.40	31.78	32.27	32.27	0.34%	645,157
Aug 25, 2026	31.01	32.24	30.81	32.16	32.16	3.74%	899,700
Aug 24, 2026	31.34	31.77	30.60	31.00	31.00	-1.08%	672,400
Aug 21, 2026	31.87	31.90	30.98	31.34	31.34	-1.07%	513,900
Aug 20, 2026	31.29	31.95	31.19	31.68	31.68	1.47%	613,300
Aug 19, 2026	32.06	32.08	31.10	31.22	31.22	-2.89%	742,135
Aug 18, 2026	32.22	32.22	31.60	32.15	32.15	0.25%	490,098