Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	48.35	49.08	46.00	48.38	48.22	-0.92%	2,447,122
Jun 16, 2026	49.31	49.31	47.19	48.83	48.67	0.02%	1,597,244
Jun 15, 2026	50.02	51.39	48.45	48.82	48.66	-2.20%	2,565,337
Jun 12, 2026	47.16	49.98	47.16	49.92	49.76	6.21%	2,235,683
Jun 11, 2026	46.55	47.25	45.69	47.00	46.85	-0.32%	774,883
Jun 10, 2026	47.44	48.20	46.50	47.15	47.00	-0.32%	781,000
Jun 9, 2026	47.88	48.99	46.68	47.30	47.14	2.03%	765,300
Jun 8, 2026	48.16	49.00	45.60	46.36	46.21	-4.06%	1,283,417
Jun 5, 2026	48.19	48.85	47.40	48.32	48.16	0.25%	964,417
Jun 4, 2026	47.85	48.48	47.30	48.20	48.04	0.71%	1,022,957
Jun 3, 2026	47.75	48.49	47.20	47.86	47.70	-	1,087,844
Jun 2, 2026	49.22	49.69	47.30	47.86	47.70	-2.72%	2,150,626
Jun 1, 2026	45.59	49.50	45.50	49.20	49.04	9.33%	3,108,191
May 29, 2026	46.39	46.39	44.80	45.00	44.85	-1.10%	659,900
May 28, 2026	46.38	48.53	45.20	45.50	45.35	-1.52%	1,069,406
May 27, 2026	47.53	48.19	46.20	46.20	46.05	-3.45%	888,908
May 26, 2026	46.92	49.47	46.41	47.85	47.69	3.13%	1,199,745
May 25, 2026	48.99	48.99	46.30	46.40	46.25	-4.49%	1,460,500
May 22, 2026	48.67	49.68	48.21	48.58	48.42	-0.86%	889,862