Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 13.55 | -0.22 | -1.60% | 13.77 | 14.26 | 13.51 | 225,278 |
| May 31 2024 | 13.77 | 0.25 | 1.85% | 13.61 | 14.00 | 13.50 | 273,362 |
| May 30 2024 | 13.52 | -0.09 | -0.66% | 13.60 | 13.80 | 13.38 | 695,069 |
| May 29 2024 | 13.61 | -0.09 | -0.66% | 13.66 | 13.93 | 13.47 | 272,281 |
| May 28 2024 | 13.70 | 0.25 | 1.86% | 13.63 | 13.86 | 13.185 | 181,553 |
| May 24 2024 | 13.45 | -0.21 | -1.54% | 13.59 | 13.88 | 13.41 | 326,917 |
| May 23 2024 | 13.66 | 0.03 | 0.22% | 13.83 | 13.83 | 13.16 | 340,894 |
| May 22 2024 | 13.63 | -0.40 | -2.85% | 14.14 | 14.30 | 13.54 | 186,888 |
| May 21 2024 | 14.03 | -0.53 | -3.64% | 14.50 | 14.50 | 13.75 | 247,384 |
| May 20 2024 | 14.56 | -0.48 | -3.19% | 15.01 | 15.05 | 14.38 | 172,552 |
| May 17 2024 | 15.04 | 0.04 | 0.27% | 15.00 | 15.45 | 14.64 | 184,980 |
| May 16 2024 | 15.00 | -0.25 | -1.64% | 15.12 | 15.7796 | 14.96 | 213,740 |
| May 15 2024 | 15.25 | 0.83 | 5.76% | 14.90 | 15.89 | 14.63 | 178,425 |
| May 14 2024 | 14.42 | -0.02 | -0.14% | 14.73 | 14.95 | 14.36 | 380,418 |
| May 13 2024 | 14.44 | -0.06 | -0.41% | 14.26 | 15.245 | 14.26 | 271,033 |
| May 10 2024 | 14.50 | -1.27 | -8.05% | 15.71 | 15.87 | 14.33 | 261,749 |
| May 09 2024 | 15.77 | 0.22 | 1.41% | 15.55 | 15.96 | 15.42 | 231,805 |
| May 08 2024 | 15.55 | -0.23 | -1.46% | 15.78 | 15.89 | 15.30 | 193,782 |
| May 07 2024 | 15.78 | 0.25 | 1.61% | 15.53 | 15.97 | 15.31 | 226,394 |
| May 06 2024 | 15.53 | -0.31 | -1.96% | 16.03 | 16.11 | 15.35 | 224,071 |
| May 03 2024 | 15.84 | -0.08 | -0.50% | 16.00 | 16.50 | 15.73 | 191,644 |
| May 02 2024 | 15.92 | 0.21 | 1.34% | 16.10 | 16.36 | 15.69 | 469,942 |
| May 01 2024 | 15.71 | -0.12 | -0.76% | 16.05 | 16.58 | 15.575 | 304,152 |
| Apr 30 2024 | 15.83 | 0.33 | 2.13% | 15.50 | 15.83 | 15.12 | 249,596 |
| Apr 29 2024 | 15.50 | -0.18 | -1.15% | 15.92 | 16.40 | 15.3001 | 233,769 |
| Apr 26 2024 | 15.68 | -0.32 | -2.00% | 16.00 | 16.335 | 15.59 | 360,192 |
| Apr 25 2024 | 16.00 | 0.59 | 3.83% | 15.35 | 16.10 | 14.70 | 448,892 |
| Apr 24 2024 | 15.41 | 0.32 | 2.12% | 14.96 | 16.06 | 14.96 | 1,779,066 |
| Apr 23 2024 | 15.09 | -0.41 | -2.65% | 15.52 | 15.8575 | 15.04 | 374,133 |
| Apr 22 2024 | 15.50 | 0.05 | 0.32% | 15.67 | 16.37 | 15.37 | 754,801 |
| Apr 19 2024 | 15.45 | -0.21 | -1.34% | 15.76 | 16.011 | 15.13 | 738,663 |
| Apr 18 2024 | 15.66 | -1.02 | -6.12% | 16.56 | 16.655 | 15.61 | 547,280 |
| Apr 17 2024 | 16.68 | -1.18 | -6.61% | 17.94 | 18.36 | 16.30 | 591,926 |
| Apr 16 2024 | 17.86 | -1.13 | -5.95% | 19.31 | 19.31 | 17.67 | 348,656 |
| Apr 15 2024 | 18.99 | -1.16 | -5.76% | 20.18 | 20.65 | 18.82 | 333,658 |
| Apr 12 2024 | 20.15 | 0.05 | 0.25% | 20.00 | 21.07 | 19.4213 | 312,706 |
| Apr 11 2024 | 20.10 | 0.19 | 0.95% | 20.40 | 20.505 | 19.69 | 221,105 |
| Apr 10 2024 | 19.91 | -2.98 | -13.02% | 22.41 | 22.845 | 19.79 | 550,902 |
| Apr 09 2024 | 22.89 | -0.20 | -0.87% | 23.09 | 23.18 | 22.20 | 173,437 |
| Apr 08 2024 | 23.09 | 0.48 | 2.12% | 22.81 | 23.71 | 22.00 | 213,172 |
| Apr 05 2024 | 22.61 | 0.65 | 2.96% | 21.96 | 22.66 | 21.22 | 211,270 |
| Apr 04 2024 | 21.96 | 0.06 | 0.27% | 22.11 | 22.70 | 21.82 | 177,467 |
| Apr 03 2024 | 21.90 | 0.10 | 0.46% | 21.55 | 22.87 | 21.00 | 189,906 |
| Apr 02 2024 | 21.80 | -1.74 | -7.39% | 23.45 | 23.49 | 21.18 | 345,281 |
| Apr 01 2024 | 23.54 | 0.62 | 2.71% | 22.85 | 23.665 | 22.335 | 353,844 |
| Mar 28 2024 | 22.92 | 0.02 | 0.09% | 22.90 | 23.87 | 22.20 | 674,936 |
| Mar 27 2024 | 22.90 | -0.92 | -3.86% | 23.86 | 23.94 | 22.42 | 582,317 |
| Mar 26 2024 | 23.82 | 0.01 | 0.04% | 24.11 | 24.45 | 22.67 | 426,533 |
| Mar 25 2024 | 23.81 | -0.86 | -3.49% | 24.56 | 24.69 | 23.06 | 1,123,497 |
| Mar 22 2024 | 24.67 | -3.94 | -13.77% | 28.71 | 28.71 | 23.87 | 1,687,655 |
| Mar 21 2024 | 28.61 | -16.06 | -35.95% | 29.45 | 30.00 | 25.06 | 4,936,714 |
| Mar 20 2024 | 44.67 | 4.34 | 10.76% | 42.30 | 45.55 | 41.775 | 339,446 |
| Mar 19 2024 | 40.33 | 0.32 | 0.80% | 40.01 | 40.90 | 37.98 | 279,353 |
| Mar 18 2024 | 40.01 | -3.18 | -7.36% | 42.74 | 43.17 | 39.78 | 133,996 |
| Mar 15 2024 | 43.19 | 1.47 | 3.52% | 41.95 | 44.32 | 41.18 | 308,635 |
| Mar 14 2024 | 41.72 | -3.67 | -8.09% | 45.26 | 46.36 | 40.62 | 128,776 |
| Mar 13 2024 | 45.39 | -0.25 | -0.55% | 45.48 | 48.31 | 44.68 | 270,916 |
| Mar 12 2024 | 45.64 | 3.88 | 9.29% | 42.16 | 46.76 | 41.19 | 254,682 |
| Mar 11 2024 | 41.76 | -0.02 | -0.05% | 41.78 | 42.94 | 40.20 | 297,053 |
| Mar 08 2024 | 41.78 | 0.46 | 1.11% | 41.93 | 42.82 | 40.72 | 230,949 |
| Mar 07 2024 | 41.32 | 1.02 | 2.53% | 40.48 | 41.90 | 40.38 | 52,903 |
| Mar 06 2024 | 40.30 | 0.16 | 0.40% | 40.34 | 41.75 | 39.83 | 143,212 |
