Register to chat with like-minded investors on our interactive forums.
TRST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 27.89 | -0.34 | -1.20% | 28.26 | 28.49 | 27.86 | 54,368 |
| May 06 2024 | 28.23 | 0.30 | 1.07% | 27.97 | 28.43 | 27.94 | 53,111 |
| May 03 2024 | 27.93 | 0.32 | 1.16% | 27.95 | 28.12 | 27.74 | 74,640 |
| May 02 2024 | 27.61 | 0.26 | 0.95% | 27.45 | 27.68 | 27.42 | 54,423 |
| May 01 2024 | 27.35 | 0.73 | 2.74% | 26.82 | 27.60 | 26.82 | 67,219 |
| Apr 30 2024 | 26.62 | -0.35 | -1.30% | 26.77 | 26.81 | 26.50 | 61,556 |
| Apr 29 2024 | 26.97 | -0.11 | -0.41% | 27.06 | 27.36 | 26.94 | 82,706 |
| Apr 26 2024 | 27.08 | 0.02 | 0.07% | 27.05 | 27.44 | 26.87 | 63,696 |
| Apr 25 2024 | 27.06 | -0.24 | -0.88% | 27.20 | 27.26 | 26.82 | 79,422 |
| Apr 24 2024 | 27.30 | -0.60 | -2.15% | 27.14 | 27.36 | 26.68 | 73,573 |
| Apr 23 2024 | 27.90 | 1.12 | 4.18% | 26.67 | 28.43 | 26.67 | 84,713 |
| Apr 22 2024 | 26.78 | -0.15 | -0.56% | 26.98 | 27.80 | 26.67 | 77,157 |
| Apr 19 2024 | 26.93 | 0.97 | 3.74% | 25.87 | 26.93 | 25.87 | 82,491 |
| Apr 18 2024 | 25.96 | 0.05 | 0.19% | 25.86 | 26.19 | 25.85 | 71,470 |
| Apr 17 2024 | 25.91 | -0.09 | -0.35% | 26.13 | 26.375 | 25.85 | 62,648 |
| Apr 16 2024 | 26.00 | -0.31 | -1.18% | 26.20 | 26.20 | 25.9286 | 47,395 |
| Apr 15 2024 | 26.31 | 0.06 | 0.23% | 26.36 | 26.80 | 26.0201 | 64,672 |
| Apr 12 2024 | 26.25 | 0.06 | 0.23% | 26.06 | 26.33 | 25.95 | 52,211 |
| Apr 11 2024 | 26.19 | 0.07 | 0.27% | 26.29 | 26.30 | 25.83 | 48,978 |
| Apr 10 2024 | 26.12 | -1.33 | -4.85% | 26.66 | 26.75 | 25.85 | 103,171 |
| Apr 09 2024 | 27.45 | 0.23 | 0.84% | 27.15 | 27.58 | 27.15 | 46,974 |
| Apr 08 2024 | 27.22 | 0.24 | 0.89% | 27.16 | 27.48 | 27.0584 | 47,774 |
| Apr 05 2024 | 26.98 | -0.16 | -0.59% | 27.16 | 27.16 | 26.8702 | 64,516 |
| Apr 04 2024 | 27.14 | -0.32 | -1.17% | 27.69 | 27.87 | 27.11 | 87,256 |
| Apr 03 2024 | 27.46 | -0.37 | -1.33% | 27.65 | 27.87 | 27.35 | 76,107 |
| Apr 02 2024 | 27.83 | -0.25 | -0.89% | 27.67 | 28.07 | 27.60 | 101,828 |
| Apr 01 2024 | 28.08 | -0.08 | -0.28% | 28.53 | 28.53 | 27.99 | 125,298 |
| Mar 28 2024 | 28.16 | 0.30 | 1.08% | 27.94 | 28.24 | 27.77 | 101,539 |
| Mar 27 2024 | 27.86 | 0.96 | 3.57% | 27.06 | 27.86 | 26.78 | 70,189 |
| Mar 26 2024 | 26.90 | -0.32 | -1.18% | 27.27 | 27.4982 | 26.81 | 62,091 |
| Mar 25 2024 | 27.22 | -0.10 | -0.37% | 27.21 | 27.665 | 27.14 | 58,084 |
| Mar 22 2024 | 27.32 | -0.41 | -1.48% | 27.86 | 27.86 | 27.20 | 62,843 |
| Mar 21 2024 | 27.73 | 0.18 | 0.65% | 27.56 | 27.94 | 27.48 | 63,483 |
| Mar 20 2024 | 27.55 | 0.99 | 3.73% | 26.57 | 27.87 | 26.45 | 51,670 |
| Mar 19 2024 | 26.56 | 0.09 | 0.34% | 26.49 | 26.785 | 26.49 | 47,152 |
| Mar 18 2024 | 26.47 | -0.51 | -1.89% | 26.93 | 26.93 | 26.47 | 46,295 |
| Mar 15 2024 | 26.98 | 0.60 | 2.27% | 26.38 | 26.989 | 26.38 | 206,736 |
| Mar 14 2024 | 26.38 | -0.46 | -1.71% | 26.86 | 26.96 | 26.20 | 110,914 |
| Mar 13 2024 | 26.84 | -0.30 | -1.11% | 27.02 | 27.38 | 26.75 | 71,586 |
| Mar 12 2024 | 27.14 | -0.66 | -2.37% | 27.75 | 27.75 | 27.14 | 61,565 |
| Mar 11 2024 | 27.80 | -0.10 | -0.36% | 27.73 | 27.89 | 27.68 | 64,573 |
| Mar 08 2024 | 27.90 | 0.20 | 0.72% | 28.04 | 28.28 | 27.68 | 88,297 |
| Mar 07 2024 | 27.70 | -0.16 | -0.57% | 28.10 | 28.34 | 27.59 | 64,285 |
| Mar 06 2024 | 27.86 | 0.35 | 1.27% | 27.57 | 28.42 | 27.11 | 71,877 |
| Mar 05 2024 | 27.51 | 0.41 | 1.51% | 26.92 | 27.72 | 26.92 | 140,009 |
| Mar 04 2024 | 27.10 | -0.30 | -1.09% | 27.29 | 27.87 | 27.10 | 54,354 |
| Mar 01 2024 | 27.40 | 0.11 | 0.40% | 27.25 | 27.40 | 26.73 | 75,989 |
| Feb 29 2024 | 27.29 | -0.01 | -0.04% | 27.48 | 27.83 | 27.22 | 56,755 |
| Feb 28 2024 | 27.30 | -0.25 | -0.91% | 27.34 | 27.49 | 27.28 | 74,380 |
| Feb 27 2024 | 27.55 | -0.02 | -0.07% | 27.63 | 27.97 | 27.48 | 61,987 |
| Feb 26 2024 | 27.57 | -0.33 | -1.18% | 27.76 | 28.185 | 27.42 | 67,766 |
| Feb 23 2024 | 27.90 | 0.23 | 0.83% | 27.65 | 27.96 | 27.43 | 59,448 |
| Feb 22 2024 | 27.67 | -0.09 | -0.32% | 27.80 | 27.80 | 27.30 | 198,860 |
| Feb 21 2024 | 27.76 | -0.12 | -0.43% | 27.85 | 27.93 | 27.63 | 86,160 |
| Feb 20 2024 | 27.88 | -0.42 | -1.48% | 27.94 | 28.34 | 27.86 | 46,527 |
| Feb 16 2024 | 28.30 | -0.26 | -0.91% | 28.52 | 28.65 | 28.24 | 295,192 |
| Feb 15 2024 | 28.56 | 0.80 | 2.88% | 27.86 | 28.77 | 27.86 | 79,127 |
| Feb 14 2024 | 27.76 | 0.48 | 1.76% | 27.61 | 27.895 | 27.195 | 89,864 |
| Feb 13 2024 | 27.28 | -1.18 | -4.15% | 27.67 | 27.86 | 26.905 | 101,103 |
| Feb 12 2024 | 28.46 | 0.54 | 1.93% | 27.99 | 28.68 | 27.925 | 75,499 |
| Feb 09 2024 | 27.92 | 0.72 | 2.65% | 27.24 | 28.02 | 26.855 | 82,322 |
| Feb 08 2024 | 27.20 | 0.07 | 0.26% | 26.97 | 27.495 | 26.97 | 73,317 |
