Register for real-time alerts, custom portfolio, and market movers
TRES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 17.21 | 0.09 | 0.53% | 17.18 | 17.22 | 17.1793 | 3,315 |
| Jun 13 2024 | 17.12 | -0.02 | -0.12% | 17.15 | 17.15 | 17.0801 | 3,142 |
| Jun 12 2024 | 17.14 | 0.03 | 0.18% | 17.14 | 17.17 | 17.0901 | 3,876 |
| Jun 11 2024 | 17.11 | -0.06 | -0.35% | 17.13 | 17.1899 | 17.11 | 2,835 |
| Jun 10 2024 | 17.17 | -0.01 | -0.06% | 17.19 | 17.19 | 17.12 | 3,178 |
| Jun 07 2024 | 17.18 | 0.28 | 1.66% | 17.26 | 17.26 | 17.12 | 2,727 |
| Jun 06 2024 | 16.90 | -0.01 | -0.06% | 16.88 | 16.9599 | 16.88 | 1,665 |
| Jun 05 2024 | 16.91 | -0.04 | -0.24% | 16.91 | 16.9499 | 16.87 | 6,863 |
| Jun 04 2024 | 16.95 | 0.12 | 0.71% | 16.86 | 17.01 | 16.8501 | 804 |
| Jun 03 2024 | 16.83 | -0.15 | -0.88% | 16.84 | 16.85 | 16.81 | 2,593 |
| May 31 2024 | 16.98 | -0.02 | -0.12% | 17.00 | 17.01 | 16.96 | 1,949 |
| May 30 2024 | 17.00 | -0.11 | -0.64% | 17.11 | 17.11 | 17.00 | 1,669 |
| May 29 2024 | 17.11 | 0.01 | 0.06% | 17.13 | 17.1599 | 17.11 | 1,595 |
| May 28 2024 | 17.10 | -0.09 | -0.49% | 17.14 | 17.14 | 17.09 | 9,932 |
| May 24 2024 | 17.185 | -0.03 | -0.15% | 17.20 | 17.21 | 17.158 | 1,737 |
| May 23 2024 | 17.21 | 0.04 | 0.23% | 17.20 | 17.21 | 17.1855 | 939 |
| May 22 2024 | 17.17 | -0.01 | -0.06% | 17.16 | 17.20 | 17.16 | 2,241 |
| May 21 2024 | 17.18 | -0.04 | -0.23% | 17.23 | 17.23 | 17.18 | 2,222 |
| May 20 2024 | 17.22 | -0.01 | -0.06% | 17.25 | 17.25 | 17.18 | 6,869 |
| May 17 2024 | 17.23 | 0.00 | 0.00% | 17.25 | 17.25 | 17.23 | 474 |
| May 16 2024 | 17.23 | -0.03 | -0.17% | 17.26 | 17.26 | 17.20 | 3,217 |
| May 15 2024 | 17.26 | 0.02 | 0.12% | 17.29 | 17.29 | 17.2111 | 1,923 |
| May 14 2024 | 17.24 | 0.04 | 0.23% | 17.25 | 17.25 | 17.20 | 4,305 |
| May 13 2024 | 17.20 | -0.03 | -0.17% | 17.23 | 17.2499 | 17.19 | 5,062 |
| May 10 2024 | 17.23 | 0.06 | 0.35% | 17.22 | 17.24 | 17.18 | 6,800 |
| May 09 2024 | 17.17 | 0.01 | 0.06% | 17.22 | 17.22 | 17.13 | 18,591 |
| May 08 2024 | 17.16 | -0.02 | -0.12% | 17.20 | 17.20 | 17.15 | 1,174 |
| May 07 2024 | 17.18 | 0.01 | 0.06% | 17.19 | 17.19 | 17.1501 | 2,494 |
| May 06 2024 | 17.17 | 0.03 | 0.18% | 17.18 | 17.1983 | 17.14 | 2,274 |
| May 03 2024 | 17.14 | -0.12 | -0.70% | 17.15 | 17.20 | 17.14 | 2,363 |
| May 02 2024 | 17.26 | -0.03 | -0.14% | 17.35 | 17.35 | 17.23 | 4,978 |
| May 01 2024 | 17.285 | -0.23 | -1.28% | 17.31 | 17.3299 | 17.285 | 7,448 |
| Apr 30 2024 | 17.51 | 0.05 | 0.26% | 17.53 | 17.53 | 17.45 | 4,337 |
| Apr 29 2024 | 17.4643 | -0.08 | -0.43% | 17.52 | 17.52 | 17.4643 | 2,949 |
| Apr 26 2024 | 17.54 | -0.05 | -0.28% | 17.58 | 17.58 | 17.52 | 1,534 |
| Apr 25 2024 | 17.59 | 0.05 | 0.31% | 17.5848 | 17.63 | 17.5701 | 3,012 |
| Apr 24 2024 | 17.535 | -0.01 | -0.03% | 17.54 | 17.54 | 17.5201 | 1,942 |
| Apr 23 2024 | 17.54 | 0.00 | 0.03% | 17.51 | 17.56 | 17.51 | 1,031 |
| Apr 22 2024 | 17.535 | -0.02 | -0.11% | 17.59 | 17.59 | 17.535 | 1,889 |
| Apr 19 2024 | 17.555 | 0.00 | 0.03% | 17.57 | 17.58 | 17.545 | 2,184 |
| Apr 18 2024 | 17.55 | -0.02 | -0.11% | 17.58 | 17.59 | 17.545 | 5,113 |
| Apr 17 2024 | 17.57 | -0.01 | -0.06% | 17.5999 | 17.5999 | 17.5416 | 1,697 |
| Apr 16 2024 | 17.5811 | -0.01 | -0.05% | 17.62 | 17.64 | 17.5634 | 967 |
| Apr 15 2024 | 17.59 | 0.05 | 0.29% | 17.62 | 17.62 | 17.58 | 1,703 |
| Apr 12 2024 | 17.54 | -0.08 | -0.43% | 17.56 | 17.58 | 17.525 | 18,572 |
| Apr 11 2024 | 17.615 | 0.06 | 0.34% | 17.56 | 17.67 | 17.5307 | 2,356 |
| Apr 10 2024 | 17.555 | 0.23 | 1.33% | 17.3802 | 17.57 | 17.3802 | 23,309 |
| Apr 09 2024 | 17.325 | -0.08 | -0.46% | 17.39 | 17.39 | 17.302 | 3,609 |
| Apr 08 2024 | 17.4042 | 0.03 | 0.17% | 17.41 | 17.425 | 17.39 | 4,610 |
| Apr 05 2024 | 17.375 | -0.15 | -0.83% | 17.46 | 17.46 | 17.36 | 4,038 |
| Apr 04 2024 | 17.52 | 0.07 | 0.43% | 17.49 | 17.52 | 17.40 | 8,868 |
| Apr 03 2024 | 17.445 | -0.02 | -0.09% | 17.48 | 17.48 | 17.445 | 497 |
| Apr 02 2024 | 17.46 | -0.02 | -0.09% | 17.48 | 17.48 | 17.4423 | 1,824 |
| Apr 01 2024 | 17.475 | -0.30 | -1.66% | 17.34 | 17.55 | 17.34 | 5,592 |
| Mar 28 2024 | 17.77 | 0.00 | 0.00% | 17.75 | 17.8198 | 17.72 | 13,357 |
| Mar 27 2024 | 17.77 | -0.03 | -0.17% | 17.82 | 17.82 | 17.75 | 10,297 |
| Mar 26 2024 | 17.7996 | -0.08 | -0.42% | 17.89 | 17.89 | 17.798 | 8,665 |
| Mar 25 2024 | 17.875 | 0.04 | 0.20% | 17.94 | 17.94 | 17.84 | 3,877 |
| Mar 22 2024 | 17.84 | -0.02 | -0.11% | 17.90 | 17.90 | 17.84 | 3,200 |
| Mar 21 2024 | 17.86 | 0.04 | 0.22% | 17.91 | 17.91 | 17.832 | 8,177 |
| Mar 20 2024 | 17.82 | -0.03 | -0.17% | 17.88 | 17.8804 | 17.82 | 5,722 |
| Mar 19 2024 | 17.85 | -0.02 | -0.08% | 17.83 | 17.87 | 17.79 | 11,012 |
| Mar 18 2024 | 17.865 | -0.02 | -0.08% | 17.86 | 17.92 | 17.85 | 1,870 |
