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 |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.44 | 0.09 | 1.42% | 6.31 | 6.44 | 6.31 | 1,965 |
| Apr 23 2024 | 6.3501 | 0.02 | 0.32% | 6.34 | 6.4199 | 6.34 | 748 |
| Apr 22 2024 | 6.33 | -0.01 | -0.16% | 6.29 | 6.3835 | 6.29 | 10,010 |
| Apr 19 2024 | 6.34 | 0.01 | 0.16% | 6.32 | 6.36 | 6.3001 | 5,386 |
| Apr 18 2024 | 6.33 | 0.03 | 0.48% | 6.31 | 6.3899 | 6.30 | 6,900 |
| Apr 17 2024 | 6.30 | -0.06 | -0.94% | 6.42 | 6.42 | 6.30 | 8,501 |
| Apr 16 2024 | 6.36 | 0.01 | 0.16% | 6.35 | 6.40 | 6.145 | 10,609 |
| Apr 15 2024 | 6.35 | -0.07 | -1.09% | 6.29 | 6.37 | 6.00 | 6,866 |
| Apr 12 2024 | 6.42 | -0.15 | -2.28% | 6.55 | 6.55 | 6.42 | 500 |
| Apr 11 2024 | 6.57 | -0.12 | -1.79% | 6.55 | 6.57 | 6.40 | 1,994 |
| Apr 10 2024 | 6.69 | -0.02 | -0.30% | 6.70 | 6.83 | 6.39 | 10,080 |
| Apr 09 2024 | 6.7099 | 0.16 | 2.44% | 6.55 | 6.7099 | 6.26 | 6,310 |
| Apr 08 2024 | 6.55 | -0.12 | -1.80% | 6.71 | 6.71 | 6.55 | 4,599 |
| Apr 05 2024 | 6.67 | 0.14 | 2.14% | 6.65 | 6.70 | 6.54 | 2,419 |
| Apr 04 2024 | 6.53 | -0.16 | -2.39% | 6.71 | 6.71 | 6.25 | 2,917 |
| Apr 03 2024 | 6.6898 | 0.12 | 1.82% | 6.50 | 6.7962 | 6.50 | 7,083 |
| Apr 02 2024 | 6.57 | 0.18 | 2.82% | 6.37 | 6.57 | 6.37 | 1,278 |
| Apr 01 2024 | 6.39 | 0.03 | 0.47% | 6.34 | 6.48 | 6.34 | 6,347 |
| Mar 28 2024 | 6.36 | 0.03 | 0.47% | 6.37 | 6.40 | 6.3201 | 5,080 |
| Mar 27 2024 | 6.33 | -0.04 | -0.63% | 6.29 | 6.3411 | 6.29 | 3,654 |
| Mar 26 2024 | 6.37 | 0.08 | 1.27% | 6.36 | 6.37 | 6.30 | 1,046 |
| Mar 25 2024 | 6.29 | 0.09 | 1.45% | 6.19 | 6.29 | 6.19 | 3,208 |
| Mar 22 2024 | 6.20 | 0.00 | 0.08% | 6.0701 | 6.20 | 6.03 | 1,965 |
| Mar 21 2024 | 6.195 | -0.18 | -2.75% | 6.37 | 6.40 | 6.00 | 15,252 |
| Mar 20 2024 | 6.37 | 0.34 | 5.64% | 6.16 | 6.39 | 6.02 | 2,078 |
| Mar 19 2024 | 6.03 | -0.24 | -3.83% | 6.17 | 6.18 | 5.7715 | 7,011 |
| Mar 18 2024 | 6.27 | -0.32 | -4.86% | 6.69 | 6.86 | 6.198 | 8,543 |
| Mar 15 2024 | 6.59 | 0.34 | 5.48% | 6.45 | 6.59 | 6.31 | 18,048 |
| Mar 14 2024 | 6.2476 | 0.42 | 7.16% | 5.90 | 6.2476 | 5.87 | 7,475 |
| Mar 13 2024 | 5.83 | -0.03 | -0.51% | 5.85 | 5.86 | 5.83 | 2,798 |
| Mar 12 2024 | 5.86 | 0.05 | 0.86% | 5.87 | 5.95 | 5.80 | 1,555 |
| Mar 11 2024 | 5.81 | 0.14 | 2.47% | 5.70 | 5.8737 | 5.70 | 19,841 |
| Mar 08 2024 | 5.67 | 0.12 | 2.16% | 5.65 | 5.70 | 5.65 | 6,825 |
| Mar 07 2024 | 5.55 | -0.20 | -3.42% | 5.73 | 5.73 | 5.55 | 1,244 |
| Mar 06 2024 | 5.7464 | 0.05 | 0.81% | 5.79 | 5.79 | 5.7095 | 6,911 |
| Mar 05 2024 | 5.70 | -0.09 | -1.57% | 5.82 | 5.86 | 5.57 | 1,960 |
| Mar 04 2024 | 5.7911 | -0.10 | -1.68% | 5.67 | 5.89 | 5.67 | 1,859 |
| Mar 01 2024 | 5.89 | 0.04 | 0.68% | 5.86 | 5.89 | 5.65 | 1,295 |
| Feb 29 2024 | 5.85 | 0.11 | 1.89% | 5.72 | 5.85 | 5.65 | 8,194 |
| Feb 28 2024 | 5.7415 | -0.02 | -0.30% | 5.77 | 5.77 | 5.72 | 1,338 |
| Feb 27 2024 | 5.7587 | -0.03 | -0.54% | 5.79 | 5.79 | 5.7001 | 7,274 |
| Feb 26 2024 | 5.79 | 0.00 | 0.00% | 5.73 | 5.79 | 5.6412 | 2,928 |
| Feb 23 2024 | 5.79 | 0.00 | 0.00% | 5.67 | 5.79 | 5.67 | 278 |
| Feb 22 2024 | 5.79 | 0.16 | 2.77% | 5.73 | 5.79 | 5.61 | 3,992 |
| Feb 21 2024 | 5.634 | -0.17 | -2.86% | 5.83 | 5.83 | 5.5687 | 1,338 |
| Feb 20 2024 | 5.80 | -0.03 | -0.46% | 5.83 | 5.89 | 5.80 | 4,658 |
| Feb 16 2024 | 5.8268 | 0.10 | 1.78% | 5.86 | 5.87 | 5.7086 | 10,148 |
| Feb 15 2024 | 5.725 | -0.08 | -1.29% | 5.85 | 5.88 | 5.58 | 15,391 |
| Feb 14 2024 | 5.80 | 0.05 | 0.87% | 5.50 | 5.80 | 5.50 | 9,346 |
| Feb 13 2024 | 5.75 | 0.00 | 0.00% | 5.77 | 5.90 | 5.6001 | 3,873 |
| Feb 12 2024 | 5.75 | 0.66 | 12.97% | 5.20 | 5.85 | 5.20 | 29,305 |
| Feb 09 2024 | 5.09 | 0.03 | 0.59% | 5.10 | 5.10 | 5.0547 | 3,230 |
| Feb 08 2024 | 5.06 | 0.01 | 0.20% | 5.04 | 5.1681 | 5.04 | 3,575 |
| Feb 07 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.06 | 5.0401 | 1,036 |
| Feb 06 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.1899 | 5.04 | 9,891 |
| Feb 05 2024 | 5.04 | -0.10 | -1.95% | 5.1359 | 5.14 | 5.04 | 2,860 |
| Feb 02 2024 | 5.14 | 0.02 | 0.36% | 5.13 | 5.20 | 5.04 | 2,178 |
| Feb 01 2024 | 5.1215 | 0.11 | 2.23% | 5.03 | 5.1215 | 5.03 | 2,718 |
| Jan 31 2024 | 5.01 | -0.04 | -0.79% | 5.04 | 5.12 | 5.01 | 1,459 |
| Jan 30 2024 | 5.05 | 0.07 | 1.41% | 5.16 | 5.16 | 5.01 | 3,857 |
| Jan 29 2024 | 4.98 | -0.06 | -1.14% | 4.98 | 5.01 | 4.98 | 269 |
| Jan 26 2024 | 5.0376 | -0.08 | -1.61% | 5.02 | 5.1198 | 5.00 | 6,854 |
