Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 32.3661 | -0.05 | -0.17% | 32.0712 | 32.3661 | 32.0712 | 166 |
| May 17 2024 | 32.4201 | -0.11 | -0.33% | 32.4959 | 32.4959 | 32.4201 | 483 |
| May 16 2024 | 32.5269 | 0.06 | 0.20% | 32.5609 | 32.5609 | 32.5269 | 1,613 |
| May 15 2024 | 32.4631 | 0.19 | 0.59% | 32.4631 | 32.4631 | 32.4631 | 31 |
| May 14 2024 | 32.2738 | -0.14 | -0.44% | 32.2738 | 32.2738 | 32.2738 | 43 |
| May 13 2024 | 32.4169 | -0.01 | -0.03% | 32.7403 | 32.7403 | 32.1287 | 102 |
| May 10 2024 | 32.4259 | -0.02 | -0.05% | 32.5279 | 32.5279 | 32.4151 | 212 |
| May 09 2024 | 32.4421 | -0.07 | -0.20% | 32.4421 | 32.4421 | 32.4421 | 79 |
| May 08 2024 | 32.5072 | -0.02 | -0.06% | 32.5559 | 32.5559 | 32.5072 | 448 |
| May 07 2024 | 32.5259 | 0.44 | 1.36% | 32.5199 | 32.5259 | 32.5199 | 560 |
| May 06 2024 | 32.089 | -0.30 | -0.93% | 32.43 | 32.4659 | 32.089 | 143 |
| May 03 2024 | 32.3889 | 0.02 | 0.06% | 32.3249 | 32.3889 | 32.3221 | 200 |
| May 02 2024 | 32.3681 | 0.14 | 0.43% | 32.3739 | 32.4029 | 32.3289 | 449 |
| Apr 30 2024 | 32.2299 | -0.03 | -0.11% | 32.2639 | 32.2639 | 32.2299 | 61 |
| Apr 29 2024 | 32.2649 | 0.02 | 0.05% | 32.1491 | 32.2649 | 32.1491 | 328 |
| Apr 26 2024 | 32.2479 | 0.17 | 0.54% | 32.0499 | 32.2479 | 32.0499 | 29 |
| Apr 25 2024 | 32.0739 | 0.13 | 0.39% | 32.5601 | 32.5601 | 32.0739 | 185 |
| Apr 24 2024 | 31.948 | -0.39 | -1.20% | 32.3019 | 32.3109 | 31.948 | 212 |
| Apr 23 2024 | 32.3349 | -0.01 | -0.02% | 32.3179 | 32.3609 | 32.2961 | 315 |
| Apr 22 2024 | 32.3399 | -0.09 | -0.27% | 32.3399 | 32.3399 | 32.3399 | 75 |
| Apr 19 2024 | 32.4259 | 0.00 | 0.00% | 32.4259 | 32.4259 | 32.4259 | 311 |
| Apr 18 2024 | 32.4259 | -0.06 | -0.17% | 32.4559 | 32.4559 | 32.4259 | 85 |
| Apr 17 2024 | 32.4811 | 0.00 | 0.00% | 32.4811 | 32.4811 | 32.4811 | 0 |
| Apr 16 2024 | 32.4811 | 0.10 | 0.31% | 32.4989 | 32.4989 | 32.4811 | 7 |
| Apr 15 2024 | 32.38 | -0.36 | -1.11% | 32.4309 | 32.4309 | 32.38 | 145 |
| Apr 12 2024 | 32.7431 | 0.14 | 0.44% | 32.4999 | 32.76 | 32.4999 | 145 |
| Apr 11 2024 | 32.5985 | 0.30 | 0.93% | 32.2942 | 32.5985 | 32.2678 | 1,091 |
| Apr 10 2024 | 32.2989 | 0.00 | 0.00% | 32.2989 | 32.2989 | 32.2989 | 0 |
| Apr 09 2024 | 32.2989 | 0.10 | 0.30% | 32.2989 | 32.2989 | 32.2989 | 300 |
| Apr 08 2024 | 32.2009 | -0.31 | -0.94% | 32.2839 | 32.2839 | 32.2009 | 877 |
| Apr 05 2024 | 32.5079 | -0.17 | -0.53% | 32.5079 | 32.5079 | 32.5079 | 39 |
| Apr 04 2024 | 32.6823 | 0.22 | 0.68% | 32.3889 | 32.6823 | 32.3571 | 745 |
| Apr 03 2024 | 32.46 | -0.16 | -0.48% | 32.6119 | 32.6119 | 32.46 | 241 |
| Apr 02 2024 | 32.6169 | -0.59 | -1.78% | 32.7819 | 32.7819 | 32.5659 | 67 |
| Mar 28 2024 | 33.2091 | 0.47 | 1.44% | 32.919 | 33.2091 | 32.919 | 89 |
| Mar 27 2024 | 32.7388 | -0.24 | -0.74% | 32.7388 | 32.7388 | 32.7388 | 45 |
| Mar 26 2024 | 32.9818 | 0.05 | 0.14% | 32.6708 | 32.9818 | 32.6569 | 323 |
| Mar 25 2024 | 32.9356 | 0.22 | 0.67% | 33.1142 | 33.1142 | 32.3364 | 82 |
| Mar 22 2024 | 32.7168 | 0.28 | 0.85% | 32.8215 | 32.8215 | 32.7168 | 89 |
| Mar 21 2024 | 32.4409 | 0.03 | 0.10% | 32.4779 | 32.4779 | 32.4409 | 1,623 |
| Mar 20 2024 | 32.4089 | 0.00 | 0.00% | 32.4089 | 32.4089 | 32.4089 | 0 |
| Mar 19 2024 | 32.4089 | 0.17 | 0.52% | 32.4059 | 32.4089 | 32.4059 | 110 |
| Mar 18 2024 | 32.2411 | -0.04 | -0.13% | 32.2829 | 32.2829 | 32.2411 | 613 |
| Mar 15 2024 | 32.2819 | -0.06 | -0.20% | 32.4029 | 32.4029 | 32.2819 | 73 |
| Mar 14 2024 | 32.3451 | -0.42 | -1.30% | 32.7224 | 32.7224 | 32.3451 | 211 |
| Mar 13 2024 | 32.77 | 0.18 | 0.55% | 32.77 | 32.77 | 32.77 | 58 |
| Mar 12 2024 | 32.5898 | -0.73 | -2.20% | 33.0439 | 33.0439 | 32.5898 | 769 |
| Mar 11 2024 | 33.3241 | 0.25 | 0.77% | 33.2822 | 33.3241 | 33.0241 | 231 |
| Mar 08 2024 | 33.0699 | 0.10 | 0.29% | 33.0031 | 33.0699 | 33.0031 | 184 |
| Mar 07 2024 | 32.9739 | -0.08 | -0.25% | 33.0704 | 33.21 | 32.9739 | 531 |
| Mar 06 2024 | 33.0571 | 0.06 | 0.18% | 33.0191 | 33.0571 | 33.0191 | 227 |
| Mar 05 2024 | 32.9961 | 0.02 | 0.07% | 32.99 | 32.9961 | 32.99 | 280 |
| Mar 04 2024 | 32.9739 | 0.28 | 0.87% | 32.9269 | 32.9739 | 32.9269 | 93 |
| Mar 01 2024 | 32.6904 | 0.01 | 0.04% | 32.9159 | 32.9199 | 32.6904 | 318 |
| Feb 29 2024 | 32.6789 | -0.03 | -0.10% | 32.6789 | 32.6789 | 32.6789 | 64 |
| Feb 28 2024 | 32.7111 | 0.00 | 0.00% | 32.7111 | 32.7111 | 32.7111 | 0 |
| Feb 27 2024 | 32.7111 | -0.09 | -0.27% | 32.7111 | 32.7111 | 32.7111 | 460 |
| Feb 26 2024 | 32.80 | 0.10 | 0.30% | 32.90 | 32.90 | 32.80 | 125 |
| Feb 23 2024 | 32.7009 | 0.23 | 0.71% | 32.7009 | 32.7009 | 32.7009 | 3 |
| Feb 22 2024 | 32.47 | -0.63 | -1.91% | 32.4909 | 32.4909 | 32.47 | 1,500 |
| Feb 21 2024 | 33.1011 | -0.07 | -0.20% | 32.8659 | 33.1011 | 32.8659 | 440 |
