TRST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 27.86 | 0.96 | 3.57% | 27.06 | 27.86 | 26.78 | 70,189 |
Mar 26 2024 | 26.90 | -0.32 | -1.18% | 27.27 | 27.4982 | 26.81 | 62,091 |
Mar 25 2024 | 27.22 | -0.10 | -0.37% | 27.21 | 27.665 | 27.14 | 58,084 |
Mar 22 2024 | 27.32 | -0.41 | -1.48% | 27.86 | 27.86 | 27.20 | 62,843 |
Mar 21 2024 | 27.73 | 0.18 | 0.65% | 27.56 | 27.94 | 27.48 | 63,483 |
Mar 20 2024 | 27.55 | 0.99 | 3.73% | 26.57 | 27.87 | 26.45 | 51,670 |
Mar 19 2024 | 26.56 | 0.09 | 0.34% | 26.49 | 26.785 | 26.49 | 47,152 |
Mar 18 2024 | 26.47 | -0.51 | -1.89% | 26.93 | 26.93 | 26.47 | 46,295 |
Mar 15 2024 | 26.98 | 0.60 | 2.27% | 26.38 | 26.989 | 26.38 | 206,736 |
Mar 14 2024 | 26.38 | -0.46 | -1.71% | 26.86 | 26.96 | 26.20 | 110,914 |
Mar 13 2024 | 26.84 | -0.30 | -1.11% | 27.02 | 27.38 | 26.75 | 71,586 |
Mar 12 2024 | 27.14 | -0.66 | -2.37% | 27.75 | 27.75 | 27.14 | 61,565 |
Mar 11 2024 | 27.80 | -0.10 | -0.36% | 27.73 | 27.89 | 27.68 | 64,573 |
Mar 08 2024 | 27.90 | 0.20 | 0.72% | 28.04 | 28.28 | 27.68 | 88,297 |
Mar 07 2024 | 27.70 | -0.16 | -0.57% | 28.10 | 28.34 | 27.59 | 64,285 |
Mar 06 2024 | 27.86 | 0.35 | 1.27% | 27.57 | 28.42 | 27.11 | 71,877 |
Mar 05 2024 | 27.51 | 0.41 | 1.51% | 26.92 | 27.72 | 26.92 | 140,009 |
Mar 04 2024 | 27.10 | -0.30 | -1.09% | 27.29 | 27.87 | 27.10 | 54,354 |
Mar 01 2024 | 27.40 | 0.11 | 0.40% | 27.25 | 27.40 | 26.73 | 75,989 |
Feb 29 2024 | 27.29 | -0.01 | -0.04% | 27.48 | 27.83 | 27.22 | 56,755 |
Feb 28 2024 | 27.30 | -0.25 | -0.91% | 27.34 | 27.49 | 27.28 | 74,380 |
Feb 27 2024 | 27.55 | -0.02 | -0.07% | 27.63 | 27.97 | 27.48 | 61,987 |
Feb 26 2024 | 27.57 | -0.33 | -1.18% | 27.76 | 28.185 | 27.42 | 67,766 |
Feb 23 2024 | 27.90 | 0.23 | 0.83% | 27.65 | 27.96 | 27.43 | 59,448 |
Feb 22 2024 | 27.67 | -0.09 | -0.32% | 27.80 | 27.80 | 27.30 | 198,860 |
Feb 21 2024 | 27.76 | -0.12 | -0.43% | 27.85 | 27.93 | 27.63 | 86,160 |
Feb 20 2024 | 27.88 | -0.42 | -1.48% | 27.94 | 28.34 | 27.86 | 46,527 |
Feb 16 2024 | 28.30 | -0.26 | -0.91% | 28.52 | 28.65 | 28.24 | 295,192 |
Feb 15 2024 | 28.56 | 0.80 | 2.88% | 27.86 | 28.77 | 27.86 | 79,127 |
Feb 14 2024 | 27.76 | 0.48 | 1.76% | 27.61 | 27.895 | 27.195 | 89,864 |
Feb 13 2024 | 27.28 | -1.18 | -4.15% | 27.67 | 27.86 | 26.905 | 101,103 |
Feb 12 2024 | 28.46 | 0.54 | 1.93% | 27.99 | 28.68 | 27.925 | 75,499 |
Feb 09 2024 | 27.92 | 0.72 | 2.65% | 27.24 | 28.02 | 26.855 | 82,322 |
Feb 08 2024 | 27.20 | 0.07 | 0.26% | 26.97 | 27.495 | 26.97 | 73,317 |
Feb 07 2024 | 27.13 | -0.27 | -0.99% | 27.35 | 27.35 | 26.76 | 74,050 |
Feb 06 2024 | 27.40 | -0.04 | -0.15% | 27.43 | 27.655 | 27.13 | 66,999 |
Feb 05 2024 | 27.44 | -0.37 | -1.33% | 27.50 | 27.64 | 27.18 | 77,458 |
Feb 02 2024 | 27.81 | -0.57 | -2.01% | 27.87 | 28.45 | 27.52 | 89,283 |
Feb 01 2024 | 28.38 | -0.52 | -1.80% | 29.02 | 29.34 | 27.61 | 121,522 |
Jan 31 2024 | 28.90 | -1.41 | -4.65% | 29.81 | 30.07 | 28.90 | 101,457 |
Jan 30 2024 | 30.31 | -0.01 | -0.03% | 30.34 | 30.34 | 30.06 | 46,031 |
Jan 29 2024 | 30.32 | 0.42 | 1.40% | 29.74 | 30.39 | 29.60 | 52,904 |
Jan 26 2024 | 29.90 | 0.01 | 0.03% | 30.03 | 30.36 | 29.71 | 70,764 |
Jan 25 2024 | 29.89 | -0.20 | -0.66% | 30.41 | 30.485 | 29.17 | 146,578 |
Jan 24 2024 | 30.09 | 0.26 | 0.87% | 29.93 | 30.60 | 29.93 | 75,177 |
Jan 23 2024 | 29.83 | -0.27 | -0.90% | 29.46 | 30.19 | 28.52 | 107,781 |
Jan 22 2024 | 30.10 | 0.99 | 3.40% | 29.49 | 30.1389 | 29.49 | 87,612 |
Jan 19 2024 | 29.11 | 0.28 | 0.97% | 29.07 | 29.14 | 28.61 | 63,762 |
Jan 18 2024 | 28.83 | -0.04 | -0.14% | 28.90 | 29.38 | 28.63 | 44,036 |
Jan 17 2024 | 28.87 | -0.06 | -0.21% | 28.57 | 29.0823 | 28.56 | 53,283 |
Jan 16 2024 | 28.93 | -0.49 | -1.65% | 29.08 | 29.38 | 28.77 | 57,029 |
Jan 12 2024 | 29.415 | -0.04 | -0.12% | 29.62 | 29.79 | 29.19 | 60,157 |
Jan 11 2024 | 29.45 | -0.07 | -0.24% | 29.39 | 30.19 | 28.80 | 141,811 |
Jan 10 2024 | 29.52 | -0.18 | -0.61% | 29.58 | 29.81 | 29.3788 | 49,825 |
Jan 09 2024 | 29.70 | -0.48 | -1.59% | 29.88 | 30.785 | 29.50 | 52,236 |
Jan 08 2024 | 30.18 | -0.06 | -0.20% | 30.23 | 30.38 | 29.82 | 47,461 |
Jan 05 2024 | 30.24 | -0.11 | -0.36% | 30.14 | 30.66 | 30.14 | 67,548 |
Jan 04 2024 | 30.35 | 0.21 | 0.70% | 30.26 | 30.75 | 30.25 | 66,339 |
Jan 03 2024 | 30.14 | -1.05 | -3.37% | 31.13 | 31.2498 | 30.09 | 91,143 |
Jan 02 2024 | 31.19 | 0.14 | 0.45% | 31.02 | 31.63 | 30.66 | 95,619 |
Dec 29 2023 | 31.05 | -0.60 | -1.90% | 31.49 | 31.65 | 31.00 | 79,322 |