Train Alliance AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	6.16	6.26	6.10	6.22	6.22	1.30%	20,992
Jul 22, 2026	6.44	6.44	6.10	6.14	6.14	-4.95%	65,301
Jul 21, 2026	6.46	6.72	6.22	6.46	6.46	-	77,797
Jul 20, 2026	6.66	6.66	6.46	6.46	6.46	-5.56%	13,654
Jul 17, 2026	6.56	6.84	6.44	6.84	6.84	4.27%	32,979
Jul 16, 2026	6.52	6.56	6.16	6.56	6.56	0.61%	24,050
Jul 15, 2026	6.82	6.82	6.32	6.52	6.52	-4.40%	47,605
Jul 14, 2026	6.78	7.16	6.78	6.82	6.82	-1.16%	19,601
Jul 13, 2026	6.96	6.96	6.74	6.90	6.90	-0.86%	8,317
Jul 10, 2026	6.40	7.12	6.40	6.96	6.96	5.78%	43,953
Jul 9, 2026	6.50	6.66	6.46	6.58	6.58	-1.20%	46,113
Jul 8, 2026	6.54	6.80	6.36	6.66	6.66	1.83%	33,839
Jul 7, 2026	6.86	6.86	6.52	6.54	6.54	-5.22%	132,040
Jul 6, 2026	6.90	7.14	6.62	6.90	6.90	-0.29%	31,114
Jul 3, 2026	6.64	7.14	6.40	6.92	6.92	4.22%	124,878
Jul 2, 2026	6.66	6.86	6.40	6.64	6.64	-2.92%	73,457
Jul 1, 2026	6.40	6.96	6.26	6.84	6.84	7.89%	166,755
Jun 30, 2026	7.68	7.78	6.12	6.34	6.34	-13.15%	284,511
Jun 29, 2026	7.40	7.72	7.30	7.30	7.30	-1.35%	53,069
Jun 26, 2026	7.54	7.78	7.30	7.40	7.40	-5.61%	66,569
Jun 25, 2026	7.80	7.92	7.02	7.84	7.84	0.77%	178,439
Jun 24, 2026	8.32	8.60	7.08	7.78	7.78	-6.49%	300,854
Jun 23, 2026	8.52	9.18	8.08	8.32	8.32	-1.65%	170,303
Jun 22, 2026	10.85	10.85	7.50	8.46	8.46	-58.53%	947,387
Mar 2, 2026	20.00	20.40	19.95	20.40	20.40	-0.49%	1,119
Feb 27, 2026	20.30	20.50	20.00	20.50	20.50	-	14,526
Feb 26, 2026	20.60	21.00	20.20	20.50	20.50	-	18,468
Feb 25, 2026	20.40	20.90	20.30	20.50	20.50	-0.97%	20,110
Feb 24, 2026	20.50	20.80	20.50	20.70	20.70	-	19,425
Feb 23, 2026	20.60	20.80	20.30	20.70	20.70	-	43,919
Feb 20, 2026	21.00	22.00	20.30	20.70	20.70	2.99%	81,323
Feb 19, 2026	20.10	20.50	19.75	20.10	20.10	-1.47%	6,120
Feb 18, 2026	20.20	20.40	20.10	20.40	20.40	1.49%	11,013
Feb 17, 2026	20.20	20.50	20.10	20.10	20.10	-0.50%	13,352
Feb 16, 2026	20.50	20.50	20.20	20.20	20.20	-1.46%	4,100
Feb 13, 2026	19.65	20.50	19.65	20.50	20.50	2.50%	13,729
Feb 12, 2026	20.10	20.30	19.55	20.00	20.00	-	26,305
Feb 11, 2026	20.30	20.30	19.70	20.00	20.00	-1.48%	11,021
Feb 10, 2026	20.50	20.50	20.10	20.30	20.30	-	5,838
Feb 9, 2026	20.40	20.40	20.00	20.30	20.30	-0.49%	9,777
Feb 6, 2026	20.40	20.40	19.85	20.40	20.40	2.00%	17,698
Feb 5, 2026	19.85	20.30	19.85	20.00	20.00	-	15,139
Feb 4, 2026	20.00	20.30	19.90	20.00	20.00	-1.48%	20,389
Feb 3, 2026	20.10	20.40	20.00	20.30	20.30	-	35,297
Feb 2, 2026	20.30	20.40	20.00	20.30	20.30	-	8,357
Jan 30, 2026	19.90	20.30	19.90	20.30	20.30	-	25,820
Jan 29, 2026	19.95	20.30	19.80	20.30	20.30	1.00%	28,819
Jan 28, 2026	20.10	20.10	19.75	20.10	20.10	-	22,236
Jan 27, 2026	20.10	20.10	19.75	20.10	20.10	-	15,168
Jan 26, 2026	19.90	20.20	19.85	20.10	20.10	1.01%	16,267