Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 35.931 | -0.07 | -0.19% | 35.991 | 36.029 | 35.636 | 2,596 |
| Jun 06 2024 | 36.00 | -0.02 | -0.04% | 36.00 | 36.114 | 35.726 | 5,489 |
| Jun 05 2024 | 36.016 | -0.47 | -1.28% | 36.275 | 36.275 | 35.855 | 2,584 |
| Jun 04 2024 | 36.482 | 0.23 | 0.62% | 36.178 | 36.482 | 35.901 | 4,164 |
| Jun 03 2024 | 36.256 | 0.29 | 0.80% | 36.302 | 36.40 | 36.147 | 5,841 |
| May 31 2024 | 35.968 | 0.42 | 1.19% | 35.745 | 35.996 | 35.551 | 4,596 |
| May 30 2024 | 35.546 | 0.55 | 1.56% | 35.154 | 35.546 | 35.14 | 2,107 |
| May 29 2024 | 35.001 | -0.70 | -1.96% | 35.38 | 35.38 | 34.96 | 2,939 |
| May 28 2024 | 35.70 | 0.07 | 0.20% | 35.564 | 35.835 | 35.56 | 4,153 |
| May 27 2024 | 35.63 | -0.02 | -0.06% | 35.584 | 35.663 | 35.51 | 3,717 |
| May 24 2024 | 35.651 | -0.32 | -0.89% | 35.835 | 35.835 | 35.538 | 5,840 |
| May 23 2024 | 35.97 | -0.59 | -1.61% | 36.50 | 36.518 | 35.90 | 4,667 |
| May 22 2024 | 36.56 | -0.04 | -0.11% | 36.483 | 36.598 | 36.33 | 4,008 |
| May 21 2024 | 36.60 | -0.22 | -0.60% | 36.559 | 36.676 | 36.524 | 1,585 |
| May 20 2024 | 36.82 | 0.06 | 0.17% | 36.85 | 36.85 | 36.651 | 1,875 |
| May 17 2024 | 36.758 | -0.07 | -0.20% | 36.90 | 36.90 | 36.594 | 5,060 |
| May 16 2024 | 36.83 | 0.13 | 0.34% | 36.833 | 36.947 | 36.775 | 1,038 |
| May 15 2024 | 36.704 | 0.11 | 0.31% | 36.52 | 36.951 | 36.356 | 1,928 |
| May 14 2024 | 36.591 | 0.22 | 0.61% | 36.35 | 36.60 | 36.30 | 3,719 |
| May 13 2024 | 36.369 | -0.08 | -0.22% | 36.44 | 36.499 | 36.30 | 6,435 |
| May 10 2024 | 36.45 | 0.13 | 0.36% | 36.445 | 36.70 | 36.373 | 4,495 |
| May 09 2024 | 36.32 | 0.06 | 0.18% | 36.306 | 36.349 | 36.108 | 1,147 |
| May 08 2024 | 36.255 | -0.18 | -0.48% | 36.50 | 36.50 | 36.148 | 1,909 |
| May 07 2024 | 36.43 | 0.28 | 0.78% | 36.294 | 36.49 | 36.271 | 4,150 |
| May 06 2024 | 36.149 | -0.05 | -0.14% | 36.256 | 36.433 | 36.126 | 3,438 |
| May 03 2024 | 36.20 | 0.44 | 1.23% | 35.90 | 36.40 | 35.866 | 16,499 |
| May 02 2024 | 35.76 | 0.06 | 0.17% | 35.786 | 35.831 | 35.501 | 4,039 |
| Apr 30 2024 | 35.698 | -0.19 | -0.53% | 35.828 | 35.943 | 35.60 | 3,516 |
| Apr 29 2024 | 35.889 | 0.25 | 0.70% | 35.538 | 35.90 | 35.46 | 4,320 |
| Apr 26 2024 | 35.639 | 0.55 | 1.56% | 35.10 | 35.681 | 35.10 | 1,917 |
| Apr 25 2024 | 35.092 | -0.22 | -0.61% | 35.42 | 35.42 | 34.90 | 2,227 |
| Apr 24 2024 | 35.309 | -0.21 | -0.58% | 35.343 | 35.504 | 35.179 | 4,892 |
| Apr 23 2024 | 35.514 | 0.26 | 0.75% | 35.352 | 35.581 | 35.318 | 5,100 |
| Apr 22 2024 | 35.25 | 0.16 | 0.46% | 35.215 | 35.371 | 35.134 | 1,554 |
| Apr 19 2024 | 35.09 | -0.01 | -0.03% | 34.914 | 35.16 | 34.82 | 2,148 |
| Apr 18 2024 | 35.099 | 0.15 | 0.43% | 35.00 | 35.099 | 34.85 | 4,716 |
| Apr 17 2024 | 34.95 | -0.35 | -0.99% | 35.399 | 35.399 | 34.95 | 3,928 |
| Apr 16 2024 | 35.30 | -0.64 | -1.79% | 35.595 | 35.595 | 35.11 | 7,309 |
| Apr 15 2024 | 35.943 | -0.26 | -0.71% | 36.30 | 36.413 | 35.943 | 19,426 |
| Apr 12 2024 | 36.20 | 0.18 | 0.49% | 36.311 | 36.50 | 36.20 | 3,066 |
| Apr 11 2024 | 36.025 | -0.10 | -0.27% | 36.133 | 36.297 | 35.883 | 2,328 |
| Apr 10 2024 | 36.121 | -0.74 | -2.00% | 36.921 | 37.07 | 36.10 | 6,348 |
| Apr 09 2024 | 36.86 | 0.23 | 0.62% | 36.638 | 36.882 | 36.604 | 3,370 |
| Apr 08 2024 | 36.633 | 0.58 | 1.61% | 36.193 | 36.66 | 36.193 | 8,869 |
| Apr 05 2024 | 36.053 | -0.41 | -1.12% | 36.37 | 36.37 | 35.95 | 6,376 |
| Apr 04 2024 | 36.46 | 0.26 | 0.72% | 36.242 | 36.543 | 36.218 | 4,106 |
| Apr 03 2024 | 36.20 | -0.26 | -0.72% | 36.419 | 36.453 | 36.20 | 5,110 |
| Apr 02 2024 | 36.464 | -0.83 | -2.23% | 37.019 | 37.10 | 36.361 | 13,571 |
| Mar 28 2024 | 37.297 | 0.60 | 1.63% | 36.807 | 37.30 | 36.807 | 6,742 |
| Mar 27 2024 | 36.70 | 0.38 | 1.05% | 36.201 | 36.84 | 36.201 | 4,530 |
| Mar 26 2024 | 36.32 | -0.02 | -0.06% | 36.44 | 36.44 | 36.20 | 2,677 |
| Mar 25 2024 | 36.343 | -0.16 | -0.43% | 36.50 | 36.576 | 36.311 | 8,651 |
| Mar 22 2024 | 36.50 | -0.08 | -0.23% | 36.612 | 36.90 | 36.50 | 3,890 |
| Mar 21 2024 | 36.583 | 0.38 | 1.06% | 36.30 | 36.70 | 36.30 | 4,785 |
| Mar 20 2024 | 36.20 | 0.19 | 0.53% | 36.146 | 36.232 | 36.016 | 2,438 |
| Mar 19 2024 | 36.009 | 0.05 | 0.15% | 35.922 | 36.13 | 35.90 | 3,294 |
| Mar 18 2024 | 35.954 | 0.30 | 0.85% | 35.736 | 35.972 | 35.655 | 3,073 |
| Mar 15 2024 | 35.65 | -0.06 | -0.17% | 35.90 | 35.957 | 35.57 | 3,022 |
| Mar 14 2024 | 35.71 | -0.56 | -1.54% | 36.40 | 36.40 | 35.70 | 3,526 |
| Mar 13 2024 | 36.269 | 0.17 | 0.47% | 36.205 | 36.34 | 36.041 | 4,329 |
| Mar 12 2024 | 36.10 | -0.20 | -0.55% | 36.30 | 36.40 | 36.10 | 4,094 |
| Mar 11 2024 | 36.30 | -0.10 | -0.27% | 36.349 | 36.50 | 36.259 | 6,720 |
