Register to chat with like-minded investors on our interactive forums.
TRBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 109.96 | 1.07 | 0.98% | 108.84 | 111.95 | 107.60 | 169,521.00 |
| May 30 2024 | 108.89 | -3.61 | -3.21% | 112.44 | 115.20 | 107.28 | 255,357.00 |
| May 29 2024 | 112.50 | 3.66 | 3.36% | 108.71 | 113.36 | 108.03 | 271,607.00 |
| May 28 2024 | 108.84 | -4.87 | -4.28% | 113.57 | 113.68 | 106.78 | 321,915.00 |
| May 27 2024 | 113.71 | 4.95 | 4.55% | 108.60 | 121.49 | 107.59 | 476,298.00 |
| May 26 2024 | 108.76 | -0.560 | -0.51% | 109.10 | 111.64 | 106.15 | 156,558.00 |
| May 25 2024 | 109.32 | -0.850 | -0.77% | 110.24 | 116.56 | 106.39 | 275,110.00 |
| May 24 2024 | 110.17 | 4.23 | 3.99% | 106.06 | 111.61 | 104.60 | 245,985.00 |
| May 23 2024 | 105.94 | -8.97 | -7.81% | 114.13 | 114.37 | 98.68 | 437,602.00 |
| May 22 2024 | 114.91 | 0.740 | 0.65% | 113.97 | 115.38 | 108.21 | 307,367.00 |
| May 21 2024 | 114.17 | -4.09 | -3.46% | 117.94 | 125.00 | 112.68 | 556,276.00 |
| May 20 2024 | 118.26 | 1.46 | 1.25% | 117.12 | 118.80 | 111.42 | 466,813.00 |
| May 19 2024 | 116.80 | -2.18 | -1.83% | 119.12 | 127.00 | 114.19 | 822,434.00 |
| May 18 2024 | 118.98 | 10.95 | 10.14% | 107.71 | 124.79 | 104.30 | 881,522.00 |
| May 17 2024 | 108.03 | 0.590 | 0.55% | 107.65 | 110.58 | 105.00 | 361,264.00 |
| May 16 2024 | 107.44 | -6.83 | -5.98% | 113.88 | 117.90 | 102.26 | 545,137.00 |
| May 15 2024 | 114.27 | -1.67 | -1.44% | 116.09 | 120.30 | 108.64 | 713,806.00 |
| May 14 2024 | 115.94 | -13.06 | -10.12% | 128.46 | 129.30 | 111.32 | 744,248.00 |
| May 13 2024 | 129.00 | -3.58 | -2.70% | 132.28 | 145.49 | 125.27 | 1,073,841.00 |
| May 12 2024 | 132.58 | 7.09 | 5.65% | 125.29 | 141.47 | 125.29 | 1,151,526.00 |
| May 11 2024 | 125.49 | 1.87 | 1.51% | 123.61 | 129.48 | 120.54 | 554,932.00 |
| May 10 2024 | 123.62 | -4.67 | -3.64% | 128.00 | 137.63 | 116.04 | 1,571,462.00 |
| May 09 2024 | 128.29 | -0.120 | -0.09% | 128.39 | 142.46 | 114.66 | 2,370,564.00 |
| May 08 2024 | 128.41 | 16.58 | 14.83% | 111.44 | 149.03 | 109.14 | 3,533,242.00 |
| May 07 2024 | 111.83 | 20.21 | 22.06% | 91.61 | 117.29 | 91.61 | 2,368,529.00 |
| May 06 2024 | 91.62 | 1.58 | 1.75% | 90.24 | 98.60 | 88.17 | 1,246,932.00 |
| May 05 2024 | 90.04 | 19.47 | 27.59% | 70.57 | 95.81 | 68.62 | 2,236,751.00 |
| May 04 2024 | 70.57 | 0.440 | 0.63% | 70.13 | 75.54 | 66.87 | 818,749.00 |
| May 03 2024 | 70.13 | -4.11 | -5.54% | 74.89 | 78.60 | 63.00 | 2,407,327.00 |
| May 02 2024 | 74.24 | 26.41 | 55.22% | 47.74 | 78.86 | 46.22 | 2,581,619.00 |
| May 01 2024 | 47.83 | -2.39 | -4.76% | 49.93 | 49.93 | 44.20 | 346,377.00 |
| Apr 30 2024 | 50.22 | -5.48 | -9.84% | 55.45 | 58.57 | 47.55 | 543,552.00 |
| Apr 29 2024 | 55.70 | -1.71 | -2.98% | 57.37 | 58.00 | 53.08 | 401,983.00 |
| Apr 28 2024 | 57.41 | 0.560 | 0.99% | 56.80 | 58.82 | 56.68 | 83,565.00 |
| Apr 27 2024 | 56.85 | 0.080 | 0.14% | 56.74 | 58.05 | 52.39 | 175,027.00 |
| Apr 26 2024 | 56.77 | -2.15 | -3.65% | 58.82 | 61.00 | 55.66 | 253,439.00 |
| Apr 25 2024 | 58.92 | 3.59 | 6.49% | 55.34 | 59.34 | 53.40 | 114,752.00 |
| Apr 24 2024 | 55.33 | -4.81 | -8.00% | 59.99 | 65.03 | 54.36 | 312,462.00 |
| Apr 23 2024 | 60.14 | 1.28 | 2.17% | 58.68 | 61.21 | 57.17 | 135,983.00 |
| Apr 22 2024 | 58.86 | 0.470 | 0.80% | 58.51 | 60.22 | 57.74 | 78,239.00 |
| Apr 21 2024 | 58.39 | -1.39 | -2.33% | 59.98 | 60.66 | 57.41 | 98,085.00 |
| Apr 20 2024 | 59.78 | 4.51 | 8.16% | 54.92 | 60.36 | 53.81 | 145,376.00 |
| Apr 19 2024 | 55.27 | 1.83 | 3.42% | 53.42 | 59.21 | 49.68 | 309,452.00 |
| Apr 18 2024 | 53.44 | 1.43 | 2.75% | 52.35 | 53.90 | 50.44 | 189,388.00 |
| Apr 17 2024 | 52.01 | 0.300 | 0.58% | 51.68 | 53.97 | 48.97 | 198,837.00 |
| Apr 16 2024 | 51.71 | -0.290 | -0.56% | 52.09 | 56.43 | 48.72 | 378,450.00 |
| Apr 15 2024 | 52.00 | -0.960 | -1.81% | 52.24 | 55.75 | 49.30 | 301,201.00 |
| Apr 14 2024 | 52.96 | 2.99 | 5.98% | 49.92 | 53.69 | 47.48 | 629,812.00 |
| Apr 13 2024 | 49.97 | -15.76 | -23.98% | 65.68 | 65.68 | 41.30 | 887,270.00 |
| Apr 12 2024 | 65.73 | -21.44 | -24.60% | 87.13 | 89.34 | 58.27 | 577,234.00 |
| Apr 11 2024 | 87.17 | 1.66 | 1.94% | 85.53 | 89.72 | 85.07 | 125,543.00 |
| Apr 10 2024 | 85.51 | -1.51 | -1.74% | 87.09 | 87.57 | 81.05 | 98,986.00 |
| Apr 09 2024 | 87.02 | -2.98 | -3.31% | 89.88 | 90.98 | 84.49 | 163,866.00 |
| Apr 08 2024 | 90.00 | 3.27 | 3.77% | 86.66 | 90.67 | 85.11 | 96,537.00 |
| Apr 07 2024 | 86.73 | 0.860 | 1.00% | 85.77 | 87.23 | 85.13 | 54,646.00 |
| Apr 06 2024 | 85.87 | 1.86 | 2.21% | 83.79 | 86.54 | 83.56 | 67,355.00 |
| Apr 05 2024 | 84.01 | 0.010 | 0.01% | 84.20 | 84.57 | 80.44 | 123,835.00 |
| Apr 04 2024 | 84.00 | 0.830 | 1.00% | 82.86 | 85.44 | 80.71 | 100,381.00 |
| Apr 03 2024 | 83.17 | 0.260 | 0.31% | 82.99 | 85.59 | 79.73 | 125,899.00 |
| Apr 02 2024 | 82.91 | -7.99 | -8.79% | 90.83 | 91.01 | 81.96 | 200,985.00 |
| Apr 01 2024 | 90.90 | -5.40 | -5.61% | 95.98 | 97.12 | 88.11 | 263,502.00 |
| Mar 31 2024 | 96.30 | 0.900 | 0.94% | 95.59 | 102.44 | 95.17 | 230,999.00 |
| Mar 30 2024 | 95.40 | -1.45 | -1.50% | 96.98 | 98.52 | 93.80 | 115,754.00 |
| Mar 29 2024 | 96.85 | 2.62 | 2.78% | 94.05 | 97.70 | 91.80 | 161,526.00 |
| Mar 28 2024 | 94.23 | 2.11 | 2.29% | 92.26 | 94.59 | 90.61 | 110,958.00 |
| Mar 27 2024 | 92.12 | -2.49 | -2.63% | 94.60 | 96.72 | 89.98 | 151,224.00 |
| Mar 26 2024 | 94.61 | 2.85 | 3.11% | 92.00 | 103.14 | 91.89 | 302,583.00 |
| Mar 25 2024 | 91.76 | -0.290 | -0.32% | 91.68 | 94.00 | 91.07 | 167,847.00 |
| Mar 24 2024 | 92.05 | 2.36 | 2.63% | 89.27 | 92.55 | 88.99 | 64,888.00 |
| Mar 23 2024 | 89.69 | 0.380 | 0.43% | 89.82 | 93.00 | 88.80 | 71,746.00 |
| Mar 22 2024 | 89.31 | -4.22 | -4.51% | 93.73 | 94.33 | 85.87 | 159,925.00 |
| Mar 21 2024 | 93.53 | 4.16 | 4.65% | 89.23 | 96.73 | 87.14 | 243,848.00 |
| Mar 20 2024 | 89.37 | 6.75 | 8.17% | 83.21 | 90.07 | 78.53 | 178,528.00 |
| Mar 19 2024 | 82.62 | -5.81 | -6.57% | 88.84 | 89.62 | 77.00 | 246,738.00 |
| Mar 18 2024 | 88.43 | -5.37 | -5.72% | 93.50 | 94.75 | 86.56 | 181,950.00 |
| Mar 17 2024 | 93.80 | 2.89 | 3.18% | 91.75 | 94.90 | 86.08 | 153,936.00 |
| Mar 16 2024 | 90.91 | -6.44 | -6.62% | 97.15 | 98.85 | 86.05 | 245,268.00 |
| Mar 15 2024 | 97.35 | -9.00 | -8.46% | 107.25 | 108.88 | 90.80 | 509,612.00 |
| Mar 14 2024 | 106.35 | -0.030 | -0.03% | 106.50 | 108.36 | 98.96 | 203,916.00 |
| Mar 13 2024 | 106.38 | 2.46 | 2.37% | 103.80 | 106.83 | 102.41 | 185,662.00 |
| Mar 12 2024 | 103.92 | -0.900 | -0.86% | 105.04 | 117.42 | 97.12 | 487,899.00 |
| Mar 11 2024 | 104.82 | -0.100 | -0.10% | 105.62 | 109.80 | 97.25 | 563,500.00 |
| Mar 10 2024 | 104.92 | -0.890 | -0.84% | 105.89 | 107.96 | 100.36 | 193,630.00 |
| Mar 09 2024 | 105.81 | 2.28 | 2.20% | 103.61 | 109.72 | 102.87 | 163,289.00 |
| Mar 08 2024 | 103.53 | -2.63 | -2.48% | 106.40 | 107.97 | 95.62 | 210,516.00 |
| Mar 07 2024 | 106.16 | 3.25 | 3.16% | 102.78 | 106.83 | 99.76 | 256,412.00 |
| Mar 06 2024 | 102.91 | 4.63 | 4.71% | 97.88 | 107.11 | 96.03 | 439,333.00 |
| Mar 05 2024 | 98.28 | -18.25 | -15.66% | 115.73 | 120.53 | 76.59 | 466,571.00 |
| Mar 04 2024 | 116.53 | -2.76 | -2.31% | 119.65 | 122.78 | 112.00 | 245,073.00 |
| Mar 03 2024 | 119.29 | -4.77 | -3.84% | 124.21 | 126.20 | 109.42 | 268,994.00 |
| Mar 02 2024 | 124.06 | 8.61 | 7.46% | 114.88 | 124.56 | 114.21 | 348,748.00 |
