Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	45.00	46.65	44.24	45.59	45.59	1.20%	2,880,702
Mar 12, 2026	43.74	45.60	43.58	45.05	45.05	2.88%	2,511,834
Mar 11, 2026	44.20	44.54	43.00	43.79	43.79	-0.93%	1,281,336
Mar 10, 2026	44.88	45.26	44.05	44.20	44.20	-0.63%	1,494,897
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