Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	31.58	32.14	31.49	32.07	32.07	1.94%	593,000
Aug 14, 2026	31.71	32.10	31.36	31.46	31.46	-1.07%	635,400
Aug 13, 2026	32.35	32.36	31.72	31.80	31.80	-1.61%	591,498
Aug 12, 2026	31.91	32.38	31.77	32.32	32.32	1.25%	611,394
Aug 11, 2026	32.25	32.25	31.36	31.92	31.92	-0.44%	576,000
Aug 10, 2026	31.69	32.08	31.00	32.06	32.06	2.40%	754,349
Aug 7, 2026	31.46	31.46	30.56	31.31	31.31	-0.38%	720,400
Aug 6, 2026	31.74	31.87	30.87	31.43	31.43	-1.19%	855,100
Aug 5, 2026	31.48	31.86	31.30	31.81	31.81	1.31%	771,000
Aug 4, 2026	30.91	31.50	30.58	31.40	31.40	2.45%	611,000
Aug 3, 2026	30.14	30.66	29.80	30.65	30.65	2.23%	629,800
Jul 31, 2026	29.48	30.39	29.48	29.98	29.98	2.11%	777,206
Jul 30, 2026	29.94	30.24	29.20	29.36	29.36	-1.94%	815,157
Jul 29, 2026	29.49	30.05	29.14	29.94	29.94	1.66%	711,500
Jul 28, 2026	29.65	30.24	29.25	29.45	29.45	-0.98%	712,400
Jul 27, 2026	29.00	29.78	28.65	29.74	29.74	4.06%	902,680
Jul 24, 2026	29.60	29.60	28.37	28.58	28.58	-3.58%	677,266
Jul 23, 2026	28.45	29.79	28.45	29.64	29.64	3.64%	981,384
Jul 22, 2026	28.99	29.35	28.25	28.60	28.60	-2.36%	999,611
Jul 21, 2026	29.38	29.39	26.95	29.29	29.29	-0.34%	1,499,580
Jul 20, 2026	31.20	31.67	28.90	29.39	29.39	-5.89%	1,240,208
Jul 17, 2026	31.90	32.37	30.91	31.23	31.23	-3.07%	891,500
Jul 16, 2026	31.71	32.53	31.58	32.22	32.22	0.72%	769,057
Jul 15, 2026	32.27	32.53	31.62	31.99	31.99	-1.30%	740,565
Jul 14, 2026	32.17	32.41	31.39	32.41	32.41	1.19%	882,300
Jul 13, 2026	32.90	33.00	31.89	32.03	32.03	-2.23%	923,975
Jul 10, 2026	33.03	33.63	32.66	32.76	32.76	-0.82%	1,068,000
Jul 9, 2026	33.29	33.34	32.07	33.03	33.03	-0.75%	1,386,558
Jul 8, 2026	34.49	34.50	33.13	33.28	33.28	-3.23%	1,397,974
Jul 7, 2026	36.01	36.02	34.31	34.39	34.39	-5.26%	1,965,207
Jul 6, 2026	37.53	37.89	36.16	36.30	36.30	-3.66%	1,943,731
Jul 3, 2026	41.20	41.39	37.56	37.68	37.68	-9.71%	3,177,965
Jul 2, 2026	45.29	45.98	41.10	41.73	41.73	-7.76%	3,524,552
Jul 1, 2026	47.49	48.35	44.92	45.24	45.24	-4.74%	4,236,530
Jun 30, 2026	45.64	48.00	44.09	47.49	47.49	3.02%	1,713,600
Jun 29, 2026	47.24	50.00	46.10	46.10	46.10	-2.12%	2,493,846
Jun 26, 2026	45.20	47.61	44.45	47.10	47.10	8.83%	2,232,926
Jun 25, 2026	45.35	45.67	41.87	43.28	43.28	-3.44%	1,495,672
Jun 24, 2026	45.13	45.70	43.87	44.82	44.82	-1.67%	920,101
Jun 23, 2026	45.45	46.48	44.59	45.73	45.58	0.57%	1,249,092
Jun 22, 2026	46.63	46.79	44.56	45.47	45.32	-2.49%	1,324,304
Jun 18, 2026	48.38	48.38	46.38	46.63	46.48	-3.62%	1,304,399