Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 5.45 | 0.06 | 1.07% | 5.46 | 5.67 | 5.44 | 2,341 |
| Sep 23 2024 | 5.3925 | 0.05 | 0.98% | 5.38 | 5.66 | 5.34 | 5,168 |
| Sep 20 2024 | 5.34 | -0.10 | -1.84% | 5.35 | 5.67 | 5.34 | 9,251 |
| Sep 19 2024 | 5.44 | 0.13 | 2.45% | 5.30 | 5.59 | 5.30 | 2,147 |
| Sep 18 2024 | 5.31 | -0.19 | -3.45% | 5.50 | 5.63 | 5.31 | 8,451 |
| Sep 17 2024 | 5.50 | -0.10 | -1.79% | 5.58 | 5.58 | 5.40 | 1,431 |
| Sep 16 2024 | 5.60 | 0.00 | 0.00% | 5.43 | 5.60 | 5.43 | 407 |
| Sep 13 2024 | 5.60 | -0.10 | -1.75% | 5.60 | 5.65 | 5.49 | 2,299 |
| Sep 12 2024 | 5.70 | -0.06 | -1.04% | 5.42 | 5.70 | 5.4001 | 3,014 |
| Sep 11 2024 | 5.76 | 0.21 | 3.77% | 5.41 | 5.76 | 5.23 | 6,583 |
| Sep 10 2024 | 5.5509 | -0.12 | -2.10% | 5.43 | 5.5509 | 5.43 | 1,737 |
| Sep 09 2024 | 5.67 | 0.00 | 0.00% | 5.67 | 5.67 | 5.43 | 717 |
| Sep 06 2024 | 5.67 | 0.00 | 0.00% | 5.67 | 5.67 | 5.41 | 543 |
| Sep 05 2024 | 5.67 | 0.04 | 0.62% | 5.615 | 5.67 | 5.402 | 823 |
| Sep 04 2024 | 5.635 | 0.14 | 2.45% | 5.51 | 5.635 | 5.50 | 290 |
| Sep 03 2024 | 5.50 | -0.34 | -5.82% | 5.79 | 5.7939 | 5.50 | 4,630 |
| Aug 30 2024 | 5.84 | 0.12 | 2.10% | 5.73 | 5.84 | 5.67 | 5,020 |
| Aug 29 2024 | 5.72 | 0.03 | 0.53% | 5.69 | 5.78 | 5.6829 | 5,217 |
| Aug 28 2024 | 5.6899 | 0.15 | 2.71% | 5.69 | 5.69 | 5.627 | 15,405 |
| Aug 27 2024 | 5.54 | -0.01 | -0.09% | 5.56 | 5.56 | 5.50 | 556 |
| Aug 26 2024 | 5.545 | -0.10 | -1.68% | 5.38 | 5.65 | 5.38 | 1,292 |
| Aug 23 2024 | 5.64 | 0.34 | 6.42% | 5.55 | 5.68 | 5.55 | 1,801 |
| Aug 22 2024 | 5.30 | -0.06 | -1.17% | 5.30 | 5.49 | 5.29 | 8,401 |
| Aug 21 2024 | 5.3625 | -0.33 | -5.75% | 5.41 | 5.45 | 5.2701 | 3,304 |
| Aug 20 2024 | 5.6898 | 0.14 | 2.52% | 5.52 | 5.6898 | 5.43 | 3,317 |
| Aug 19 2024 | 5.55 | 0.08 | 1.37% | 5.48 | 5.55 | 5.35 | 777 |
| Aug 16 2024 | 5.475 | -0.03 | -0.45% | 5.31 | 5.48 | 5.30 | 1,343 |
| Aug 15 2024 | 5.50 | 0.25 | 4.76% | 5.27 | 5.53 | 5.27 | 1,671 |
| Aug 14 2024 | 5.25 | -0.15 | -2.78% | 5.25 | 5.40 | 5.2401 | 942 |
| Aug 13 2024 | 5.40 | 0.11 | 2.08% | 5.24 | 5.4836 | 5.24 | 2,133 |
| Aug 12 2024 | 5.29 | -0.11 | -2.04% | 5.30 | 5.70 | 5.29 | 1,608 |
| Aug 09 2024 | 5.40 | -0.05 | -0.92% | 5.59 | 5.70 | 5.3101 | 4,010 |
| Aug 08 2024 | 5.45 | -0.18 | -3.20% | 5.68 | 5.72 | 5.3101 | 3,169 |
| Aug 07 2024 | 5.63 | -0.07 | -1.23% | 5.64 | 5.64 | 5.3333 | 968 |
| Aug 06 2024 | 5.70 | 0.21 | 3.83% | 5.41 | 5.701 | 5.40 | 8,572 |
| Aug 05 2024 | 5.49 | -0.25 | -4.33% | 5.46 | 5.69 | 5.23 | 7,471 |
| Aug 02 2024 | 5.7387 | 0.22 | 3.96% | 5.59 | 5.82 | 5.28 | 2,705 |
| Aug 01 2024 | 5.52 | 0.00 | 0.04% | 5.61 | 5.7599 | 5.52 | 3,133 |
| Jul 31 2024 | 5.518 | -0.05 | -0.93% | 5.50 | 5.66 | 5.28 | 4,468 |
| Jul 30 2024 | 5.57 | 0.17 | 3.15% | 5.41 | 5.57 | 5.27 | 6,060 |
| Jul 29 2024 | 5.40 | -0.37 | -6.41% | 5.42 | 5.725 | 5.36 | 12,344 |
| Jul 26 2024 | 5.77 | -0.01 | -0.23% | 5.82 | 5.85 | 5.74 | 7,775 |
| Jul 25 2024 | 5.7834 | -0.23 | -3.77% | 5.99 | 5.99 | 5.7834 | 4,024 |
| Jul 24 2024 | 6.01 | -0.01 | -0.13% | 5.99 | 6.10 | 5.80 | 1,449 |
| Jul 23 2024 | 6.0179 | -0.06 | -1.02% | 6.04 | 6.04 | 6.00 | 447 |
| Jul 22 2024 | 6.08 | 0.20 | 3.40% | 6.02 | 6.11 | 5.82 | 797 |
| Jul 19 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 6.03 | 5.88 | 231 |
| Jul 18 2024 | 5.88 | -0.18 | -2.97% | 5.85 | 5.94 | 5.85 | 438 |
| Jul 17 2024 | 6.06 | -0.02 | -0.33% | 5.72 | 6.08 | 5.72 | 4,621 |
| Jul 16 2024 | 6.08 | 0.06 | 1.00% | 6.02 | 6.10 | 6.02 | 6,980 |
| Jul 15 2024 | 6.02 | -0.20 | -3.22% | 6.20 | 6.2499 | 5.98 | 9,367 |
| Jul 12 2024 | 6.22 | 0.38 | 6.51% | 5.75 | 6.2722 | 5.75 | 3,000 |
| Jul 11 2024 | 5.84 | -0.30 | -4.89% | 6.06 | 6.06 | 5.75 | 6,829 |
| Jul 10 2024 | 6.14 | -0.08 | -1.29% | 6.06 | 6.19 | 6.05 | 4,919 |
| Jul 09 2024 | 6.22 | 0.13 | 2.13% | 6.03 | 6.28 | 6.0001 | 8,562 |
| Jul 08 2024 | 6.09 | -0.12 | -1.93% | 6.27 | 6.27 | 6.08 | 1,510 |
| Jul 05 2024 | 6.21 | -0.05 | -0.80% | 6.21 | 6.27 | 6.165 | 2,059 |
| Jul 03 2024 | 6.26 | 0.21 | 3.47% | 6.00 | 6.26 | 6.00 | 2,006 |
| Jul 02 2024 | 6.05 | 0.00 | 0.00% | 6.33 | 6.33 | 6.05 | 680 |
| Jul 01 2024 | 6.0501 | -0.04 | -0.65% | 6.01 | 6.21 | 6.01 | 1,246 |
| Jun 28 2024 | 6.0898 | -0.18 | -2.87% | 6.09 | 6.09 | 6.0898 | 683 |
| Jun 27 2024 | 6.27 | -0.04 | -0.63% | 6.37 | 6.37 | 6.13 | 1,181 |
