Register for streaming realtime charts, analysis tools, and prices.
TRND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 31.68 | -0.13 | -0.41% | 31.75 | 31.75 | 31.60 | 1,901 |
| Jun 13 2024 | 31.81 | -0.13 | -0.41% | 31.88 | 31.88 | 31.75 | 4,646 |
| Jun 12 2024 | 31.94 | 0.30 | 0.94% | 31.91 | 32.058 | 31.91 | 15,875 |
| Jun 11 2024 | 31.6441 | -0.05 | -0.16% | 31.51 | 31.6599 | 31.51 | 3,033 |
| Jun 10 2024 | 31.695 | 0.05 | 0.17% | 31.60 | 31.705 | 31.545 | 17,901 |
| Jun 07 2024 | 31.6427 | -0.12 | -0.37% | 31.68 | 31.7099 | 31.6427 | 70,434 |
| Jun 06 2024 | 31.7611 | -0.01 | -0.02% | 31.72 | 31.7703 | 31.72 | 1,491 |
| Jun 05 2024 | 31.7672 | 0.26 | 0.81% | 31.59 | 31.7672 | 31.59 | 2,052 |
| Jun 04 2024 | 31.5119 | -0.07 | -0.21% | 31.60 | 31.60 | 31.43 | 7,027 |
| Jun 03 2024 | 31.5783 | 0.00 | 0.01% | 31.81 | 31.81 | 31.55 | 754 |
| May 31 2024 | 31.5752 | 0.19 | 0.62% | 31.41 | 31.5752 | 31.36 | 1,106 |
| May 30 2024 | 31.3817 | 0.05 | 0.16% | 31.31 | 31.43 | 31.31 | 2,353 |
| May 29 2024 | 31.3314 | -0.26 | -0.82% | 31.47 | 31.47 | 31.3314 | 643 |
| May 28 2024 | 31.5911 | -0.05 | -0.16% | 31.64 | 31.6799 | 31.5911 | 2,920 |
| May 24 2024 | 31.6408 | 0.20 | 0.64% | 31.645 | 31.645 | 31.6408 | 558 |
| May 23 2024 | 31.4405 | -0.19 | -0.59% | 31.79 | 31.79 | 31.432 | 3,218 |
| May 22 2024 | 31.6259 | -0.16 | -0.51% | 31.71 | 31.72 | 31.6259 | 3,979 |
| May 21 2024 | 31.7873 | 0.00 | 0.01% | 31.83 | 31.83 | 31.74 | 2,994 |
| May 20 2024 | 31.7844 | 0.04 | 0.14% | 31.75 | 31.847 | 31.75 | 1,200 |
| May 17 2024 | 31.7397 | 0.01 | 0.02% | 31.86 | 31.86 | 31.708 | 970 |
| May 16 2024 | 31.7323 | -0.11 | -0.33% | 31.78 | 31.78 | 31.73 | 1,693 |
| May 15 2024 | 31.8381 | 0.24 | 0.77% | 31.76 | 31.8381 | 31.76 | 344 |
| May 14 2024 | 31.594 | 0.20 | 0.63% | 31.46 | 31.62 | 31.46 | 1,233 |
| May 13 2024 | 31.3958 | -0.03 | -0.08% | 31.525 | 31.525 | 31.3958 | 2,379 |
| May 10 2024 | 31.4215 | 0.03 | 0.09% | 31.45 | 31.45 | 31.42 | 4,084 |
| May 09 2024 | 31.3933 | 0.16 | 0.52% | 31.34 | 31.3933 | 31.34 | 1,346 |
| May 08 2024 | 31.23 | -0.07 | -0.23% | 31.27 | 31.2729 | 31.23 | 3,641 |
| May 07 2024 | 31.3029 | 0.05 | 0.16% | 31.31 | 31.368 | 31.3029 | 3,052 |
| May 06 2024 | 31.2532 | 0.23 | 0.74% | 31.24 | 31.2532 | 31.19 | 2,823 |
| May 03 2024 | 31.0237 | 0.31 | 1.00% | 30.98 | 31.0237 | 30.98 | 292 |
| May 02 2024 | 30.7157 | 0.26 | 0.85% | 30.62 | 30.7899 | 30.595 | 1,665 |
| May 01 2024 | 30.4574 | -0.04 | -0.14% | 30.40 | 30.4574 | 30.38 | 4,693 |
| Apr 30 2024 | 30.501 | -0.36 | -1.17% | 30.82 | 30.82 | 30.501 | 2,867 |
| Apr 29 2024 | 30.8634 | 0.09 | 0.31% | 30.8711 | 30.8711 | 30.858 | 650 |
| Apr 26 2024 | 30.7687 | 0.21 | 0.68% | 30.59 | 30.77 | 30.59 | 634 |
| Apr 25 2024 | 30.5619 | -0.13 | -0.41% | 30.49 | 30.5619 | 30.39 | 5,449 |
| Apr 24 2024 | 30.6875 | -0.01 | -0.03% | 30.75 | 30.75 | 30.6875 | 1,855 |
| Apr 23 2024 | 30.6964 | 0.30 | 0.99% | 30.50 | 30.735 | 30.50 | 3,405 |
| Apr 22 2024 | 30.3965 | 0.24 | 0.80% | 30.28 | 30.465 | 30.21 | 3,293 |
| Apr 19 2024 | 30.1551 | -0.09 | -0.30% | 30.31 | 30.31 | 30.1497 | 7,451 |
| Apr 18 2024 | 30.245 | -0.06 | -0.20% | 30.30 | 30.36 | 30.23 | 2,516 |
| Apr 17 2024 | 30.3066 | -0.12 | -0.40% | 30.43 | 30.43 | 30.3066 | 5,397 |
| Apr 16 2024 | 30.4294 | -0.11 | -0.36% | 30.54 | 30.54 | 30.40 | 9,300 |
| Apr 15 2024 | 30.5402 | -0.28 | -0.90% | 30.93 | 30.93 | 30.52 | 11,153 |
| Apr 12 2024 | 30.819 | -0.34 | -1.09% | 31.10 | 31.10 | 30.745 | 7,142 |
| Apr 11 2024 | 31.1593 | 0.08 | 0.26% | 31.12 | 31.22 | 30.97 | 5,111 |
| Apr 10 2024 | 31.08 | -0.30 | -0.96% | 30.98 | 31.08 | 30.9788 | 691 |
| Apr 09 2024 | 31.3804 | 0.03 | 0.10% | 31.34 | 31.41 | 31.295 | 6,896 |
| Apr 08 2024 | 31.3495 | 0.02 | 0.08% | 31.34 | 31.3495 | 31.34 | 590 |
| Apr 05 2024 | 31.326 | 0.27 | 0.85% | 31.16 | 31.33 | 31.16 | 726 |
| Apr 04 2024 | 31.061 | -0.29 | -0.94% | 31.46 | 31.5159 | 31.061 | 1,868 |
| Apr 03 2024 | 31.3551 | 0.07 | 0.21% | 31.23 | 31.39 | 31.23 | 7,239 |
| Apr 02 2024 | 31.289 | -0.21 | -0.68% | 31.25 | 31.289 | 31.21 | 1,429 |
| Apr 01 2024 | 31.5021 | -0.08 | -0.25% | 31.62 | 31.62 | 31.4803 | 782 |
| Mar 28 2024 | 31.58 | 0.02 | 0.06% | 31.61 | 31.63 | 31.56 | 4,786 |
| Mar 27 2024 | 31.56 | 0.16 | 0.51% | 31.56 | 31.56 | 31.56 | 350 |
| Mar 26 2024 | 31.40 | 0.01 | 0.03% | 31.44 | 31.49 | 31.34 | 6,681 |
| Mar 25 2024 | 31.39 | -0.11 | -0.35% | 31.45 | 31.48 | 31.38 | 9,662 |
| Mar 22 2024 | 31.50 | -0.01 | -0.03% | 31.51 | 31.51 | 31.4452 | 3,548 |
| Mar 21 2024 | 31.51 | 0.05 | 0.16% | 31.59 | 31.59 | 31.51 | 2,410 |
| Mar 20 2024 | 31.46 | 0.33 | 1.05% | 31.22 | 31.46 | 31.12 | 3,718 |
| Mar 19 2024 | 31.1338 | 0.07 | 0.24% | 30.87 | 31.15 | 30.87 | 7,856 |
