Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TREL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 4.1425 | 0.00 | 0.00% | 4.1425 | 4.1425 | 4.1425 | 0 |
| Sep 25 2024 | 4.1425 | -0.02 | -0.37% | 4.1425 | 4.1425 | 4.1425 | 375 |
| Sep 24 2024 | 4.158 | 0.00 | 0.00% | 4.158 | 4.158 | 4.158 | 0 |
| Sep 23 2024 | 4.158 | 0.00 | -0.02% | 4.1765 | 4.1765 | 4.158 | 425 |
| Sep 20 2024 | 4.159 | -0.03 | -0.80% | 4.159 | 4.159 | 4.159 | 500 |
| Sep 19 2024 | 4.1925 | -0.03 | -0.80% | 4.1925 | 4.1925 | 4.1925 | 1,314 |
| Sep 18 2024 | 4.2265 | -0.03 | -0.75% | 4.2265 | 4.2265 | 4.2265 | 3,234 |
| Sep 17 2024 | 4.2585 | 0.01 | 0.20% | 4.2715 | 4.2715 | 4.2585 | 1,000 |
| Sep 16 2024 | 4.25 | -0.01 | -0.32% | 4.2375 | 4.25 | 4.236 | 21,760 |
| Sep 13 2024 | 4.2635 | 0.00 | 0.00% | 4.2635 | 4.2635 | 4.2635 | 0 |
| Sep 12 2024 | 4.2635 | -0.06 | -1.43% | 4.2635 | 4.2635 | 4.2635 | 1,250 |
| Sep 11 2024 | 4.3255 | 0.03 | 0.71% | 4.335 | 4.3405 | 4.3255 | 5,340 |
| Sep 10 2024 | 4.295 | 0.04 | 0.89% | 4.295 | 4.295 | 4.295 | 3,100 |
| Sep 09 2024 | 4.257 | 0.00 | 0.00% | 4.257 | 4.257 | 4.257 | 0 |
| Sep 06 2024 | 4.257 | 0.03 | 0.83% | 4.252 | 4.257 | 4.252 | 5,002 |
| Sep 05 2024 | 4.222 | 0.00 | 0.00% | 4.222 | 4.222 | 4.222 | 0 |
| Sep 04 2024 | 4.222 | 0.10 | 2.31% | 4.211 | 4.222 | 4.211 | 1,348 |
| Sep 03 2024 | 4.1265 | 0.00 | 0.00% | 4.1265 | 4.1265 | 4.1265 | 0 |
| Sep 02 2024 | 4.1265 | -0.06 | -1.32% | 4.1265 | 4.1265 | 4.1265 | 1 |
| Aug 30 2024 | 4.1815 | 0.01 | 0.26% | 4.1815 | 4.1815 | 4.1815 | 120 |
| Aug 29 2024 | 4.1705 | 0.00 | 0.00% | 4.1705 | 4.1705 | 4.1705 | 0 |
| Aug 28 2024 | 4.1705 | 0.00 | -0.07% | 4.1705 | 4.1705 | 4.1705 | 6,149 |
| Aug 27 2024 | 4.1735 | 0.00 | 0.00% | 4.1735 | 4.1735 | 4.1735 | 0 |
| Aug 26 2024 | 4.1735 | 0.01 | 0.16% | 4.1735 | 4.1735 | 4.1735 | 2,893 |
| Aug 23 2024 | 4.167 | -0.01 | -0.19% | 4.1645 | 4.167 | 4.1645 | 6,599 |
| Aug 22 2024 | 4.175 | -0.02 | -0.54% | 4.1725 | 4.178 | 4.1725 | 22,658 |
| Aug 21 2024 | 4.1975 | 0.01 | 0.18% | 4.193 | 4.1975 | 4.193 | 4,831 |
| Aug 20 2024 | 4.19 | 0.01 | 0.31% | 4.19 | 4.19 | 4.19 | 4,064 |
| Aug 19 2024 | 4.177 | -0.03 | -0.64% | 4.177 | 4.177 | 4.177 | 125 |
| Aug 16 2024 | 4.204 | 0.01 | 0.13% | 4.1835 | 4.204 | 4.1835 | 1,789 |
| Aug 14 2024 | 4.1985 | 0.04 | 0.96% | 4.198 | 4.1985 | 4.1785 | 3,943 |
| Aug 13 2024 | 4.1585 | 0.00 | 0.00% | 4.1585 | 4.1585 | 4.1585 | 0 |
| Aug 12 2024 | 4.1585 | -0.01 | -0.26% | 4.1585 | 4.1585 | 4.1585 | 54 |
| Aug 09 2024 | 4.1695 | -0.02 | -0.37% | 4.147 | 4.1695 | 4.147 | 2,003 |
| Aug 08 2024 | 4.185 | 0.01 | 0.25% | 4.185 | 4.185 | 4.185 | 1,000 |
| Aug 07 2024 | 4.1745 | -0.08 | -1.98% | 4.1885 | 4.1885 | 4.1745 | 950 |
| Aug 06 2024 | 4.259 | -0.04 | -0.93% | 4.259 | 4.259 | 4.259 | 4,700 |
| Aug 05 2024 | 4.299 | 0.20 | 4.75% | 4.2655 | 4.299 | 4.2655 | 2,468 |
| Aug 02 2024 | 4.104 | 0.00 | 0.00% | 4.104 | 4.104 | 4.104 | 0 |
| Aug 01 2024 | 4.104 | 0.00 | 0.00% | 4.104 | 4.104 | 4.104 | 0 |
| Jul 31 2024 | 4.104 | 0.00 | 0.00% | 4.104 | 4.104 | 4.104 | 0 |
| Jul 30 2024 | 4.104 | 0.02 | 0.43% | 4.104 | 4.104 | 4.104 | 49 |
| Jul 29 2024 | 4.0865 | 0.06 | 1.41% | 4.0865 | 4.0865 | 4.0865 | 3 |
| Jul 26 2024 | 4.0295 | 0.00 | -0.11% | 4.032 | 4.032 | 4.0295 | 235 |
| Jul 25 2024 | 4.034 | -0.01 | -0.27% | 4.0335 | 4.034 | 4.0335 | 253 |
| Jul 24 2024 | 4.045 | 0.00 | -0.06% | 4.05 | 4.05 | 4.045 | 4,648 |
| Jul 23 2024 | 4.0475 | 0.00 | 0.00% | 4.0475 | 4.0475 | 4.0475 | 0 |
| Jul 22 2024 | 4.0475 | 0.00 | 0.00% | 4.0475 | 4.0475 | 4.0475 | 0 |
| Jul 19 2024 | 4.0475 | -0.02 | -0.43% | 4.0475 | 4.0475 | 4.0475 | 150 |
| Jul 18 2024 | 4.065 | 0.00 | 0.00% | 4.065 | 4.065 | 4.065 | 0 |
| Jul 17 2024 | 4.065 | 0.01 | 0.25% | 4.065 | 4.065 | 4.065 | 250 |
| Jul 16 2024 | 4.055 | 0.01 | 0.36% | 4.055 | 4.055 | 4.055 | 3,968 |
| Jul 15 2024 | 4.0405 | -0.02 | -0.42% | 4.0405 | 4.0405 | 4.0405 | 1,320 |
| Jul 12 2024 | 4.0575 | -0.02 | -0.49% | 4.062 | 4.062 | 4.0575 | 3,533 |
| Jul 11 2024 | 4.0775 | 0.03 | 0.73% | 4.0455 | 4.0775 | 4.0455 | 250 |
| Jul 10 2024 | 4.048 | 0.00 | 0.05% | 4.0465 | 4.048 | 4.0465 | 1,590 |
| Jul 09 2024 | 4.046 | 0.02 | 0.40% | 4.0435 | 4.046 | 4.0435 | 3,550 |
| Jul 08 2024 | 4.03 | 0.02 | 0.50% | 4.0225 | 4.03 | 4.0225 | 468 |
| Jul 05 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0 |
| Jul 04 2024 | 4.01 | 0.02 | 0.50% | 4.016 | 4.016 | 4.0095 | 780 |
| Jul 03 2024 | 3.99 | -0.01 | -0.15% | 3.992 | 3.992 | 3.99 | 300 |
| Jul 02 2024 | 3.996 | -0.01 | -0.20% | 3.996 | 3.996 | 3.996 | 340 |
| Jul 01 2024 | 4.004 | -0.12 | -2.86% | 4.01 | 4.01 | 4.004 | 3,295 |
