Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.00	33.40	32.10	32.85	32.85	-1.65%	845,300
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%	1,346,360
Sep 1, 2026	32.62	32.99	32.33	32.98	32.98	1.10%	592,100
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%	594,400
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