Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 07 2025 | 95.12 | -0.78 | -0.81% | 96.60 | 96.60 | 94.57 | 956,663 |
| Feb 06 2025 | 95.90 | -0.59 | -0.61% | 97.27 | 97.27 | 93.19 | 1,790,152 |
| Feb 05 2025 | 96.49 | -1.19 | -1.22% | 97.14 | 97.89 | 95.82 | 1,311,324 |
| Feb 04 2025 | 97.68 | 1.46 | 1.52% | 95.62 | 98.61 | 95.62 | 1,497,112 |
| Feb 03 2025 | 96.22 | -3.03 | -3.05% | 95.95 | 97.97 | 95.01 | 1,690,119 |
| Jan 31 2025 | 99.25 | -0.38 | -0.38% | 99.20 | 100.56 | 98.55 | 1,691,480 |
| Jan 30 2025 | 99.63 | 2.84 | 2.93% | 98.16 | 100.375 | 97.71 | 1,562,905 |
| Jan 29 2025 | 96.79 | -1.42 | -1.45% | 98.37 | 98.43 | 96.01 | 1,192,768 |
| Jan 28 2025 | 98.21 | 0.32 | 0.33% | 97.56 | 99.22 | 96.47 | 1,349,502 |
| Jan 27 2025 | 97.89 | 2.52 | 2.64% | 94.04 | 98.33 | 93.49 | 1,367,293 |
| Jan 24 2025 | 95.37 | -0.66 | -0.69% | 96.15 | 96.44 | 94.74 | 1,124,629 |
| Jan 23 2025 | 96.03 | 0.00 | 0.00% | 96.03 | 96.03 | 96.03 | 0 |
| Jan 22 2025 | 96.03 | -0.33 | -0.34% | 96.72 | 96.72 | 95.66 | 992,079 |
| Jan 21 2025 | 96.36 | 1.04 | 1.09% | 95.95 | 97.11 | 95.23 | 1,763,017 |
| Jan 17 2025 | 95.32 | 0.54 | 0.57% | 96.51 | 97.00 | 94.68 | 1,236,435 |
| Jan 16 2025 | 94.78 | -0.30 | -0.32% | 95.70 | 96.45 | 93.76 | 1,609,737 |
| Jan 15 2025 | 95.08 | 5.22 | 5.81% | 92.71 | 95.21 | 92.05 | 2,522,327 |
| Jan 14 2025 | 89.86 | 1.57 | 1.78% | 88.57 | 90.73 | 88.505 | 1,187,208 |
| Jan 13 2025 | 88.29 | 1.55 | 1.79% | 86.15 | 88.40 | 86.15 | 1,384,053 |
| Jan 10 2025 | 86.74 | -3.41 | -3.78% | 88.05 | 88.83 | 86.03 | 1,741,203 |
| Jan 08 2025 | 90.15 | -0.05 | -0.06% | 90.28 | 90.82 | 89.34 | 1,428,323 |
| Jan 07 2025 | 90.20 | -2.16 | -2.34% | 92.36 | 93.32 | 89.63 | 1,572,434 |
| Jan 06 2025 | 92.36 | 0.09 | 0.10% | 93.49 | 94.00 | 92.16 | 1,860,005 |
| Jan 03 2025 | 92.27 | 0.42 | 0.46% | 91.87 | 92.7025 | 91.2707 | 982,589 |
| Jan 02 2025 | 91.85 | -0.86 | -0.93% | 93.17 | 94.08 | 91.17 | 948,139 |
| Dec 31 2024 | 92.71 | -0.04 | -0.04% | 93.24 | 94.13 | 92.21 | 538,901 |
| Dec 30 2024 | 92.75 | -0.94 | -1.00% | 92.69 | 93.70 | 91.36 | 927,555 |
| Dec 27 2024 | 93.69 | -1.21 | -1.28% | 93.75 | 94.58 | 92.84 | 537,929 |
| Dec 26 2024 | 94.90 | -0.63 | -0.66% | 94.47 | 96.03 | 93.635 | 1,101,376 |
| Dec 24 2024 | 95.53 | 1.19 | 1.26% | 94.45 | 95.59 | 93.60 | 421,431 |
| Dec 23 2024 | 94.34 | -0.77 | -0.81% | 94.43 | 95.00 | 92.82 | 904,876 |
| Dec 20 2024 | 95.11 | 2.16 | 2.32% | 92.13 | 95.58 | 92.13 | 2,817,386 |
| Dec 19 2024 | 92.95 | 0.16 | 0.17% | 93.50 | 95.00 | 91.67 | 1,511,843 |
| Dec 18 2024 | 92.79 | -5.46 | -5.56% | 98.28 | 98.29 | 92.58 | 1,353,809 |
| Dec 17 2024 | 98.25 | -2.11 | -2.10% | 99.27 | 101.03 | 98.22 | 2,981,268 |
| Dec 16 2024 | 100.36 | 1.93 | 1.96% | 98.37 | 100.41 | 97.84 | 1,342,300 |
| Dec 13 2024 | 98.43 | -1.08 | -1.09% | 99.71 | 100.30 | 97.34 | 927,742 |
| Dec 12 2024 | 99.51 | -0.91 | -0.91% | 100.75 | 101.42 | 99.44 | 1,121,535 |
| Dec 11 2024 | 100.42 | 3.42 | 3.53% | 98.49 | 100.55 | 97.37 | 1,344,392 |
| Dec 10 2024 | 97.00 | -1.19 | -1.21% | 98.02 | 98.99 | 96.83 | 1,126,538 |
| Dec 09 2024 | 98.19 | -1.48 | -1.48% | 99.60 | 100.20 | 97.70 | 1,167,530 |
| Dec 06 2024 | 99.67 | 1.25 | 1.27% | 99.17 | 100.3347 | 98.43 | 1,520,660 |
| Dec 05 2024 | 98.42 | -2.30 | -2.28% | 99.65 | 99.65 | 97.90 | 1,222,213 |
| Dec 04 2024 | 100.72 | 0.69 | 0.69% | 100.23 | 101.01 | 99.64 | 1,102,762 |
| Dec 03 2024 | 100.03 | 0.98 | 0.99% | 99.31 | 100.20 | 98.38 | 1,105,029 |
| Dec 02 2024 | 99.05 | -2.45 | -2.41% | 100.73 | 101.63 | 98.97 | 1,261,722 |
| Nov 29 2024 | 101.50 | 0.50 | 0.50% | 101.40 | 101.87 | 100.64 | 652,470 |
| Nov 27 2024 | 101.00 | 0.27 | 0.27% | 101.11 | 101.93 | 99.57 | 820,109 |
| Nov 26 2024 | 100.73 | -1.65 | -1.61% | 101.02 | 101.675 | 99.22 | 1,438,989 |
| Nov 25 2024 | 102.38 | 3.25 | 3.28% | 100.00 | 103.49 | 99.81 | 3,037,979 |
| Nov 22 2024 | 99.13 | 0.43 | 0.44% | 98.62 | 99.93 | 98.01 | 1,337,545 |
| Nov 21 2024 | 98.70 | 1.96 | 2.03% | 96.76 | 99.375 | 96.04 | 1,534,280 |
| Nov 20 2024 | 96.74 | -0.30 | -0.31% | 96.99 | 97.2193 | 95.11 | 1,857,578 |
| Nov 19 2024 | 97.04 | 0.11 | 0.11% | 96.00 | 97.40 | 95.565 | 1,363,671 |
| Nov 18 2024 | 96.93 | 1.27 | 1.33% | 95.66 | 97.255 | 94.93 | 2,448,686 |
| Nov 15 2024 | 95.66 | -3.74 | -3.76% | 98.13 | 99.64 | 95.53 | 3,055,872 |
| Nov 14 2024 | 99.40 | -3.60 | -3.50% | 101.55 | 103.28 | 99.01 | 2,121,640 |
| Nov 13 2024 | 103.00 | 0.10 | 0.10% | 103.44 | 105.05 | 102.96 | 1,225,753 |
| Nov 12 2024 | 102.90 | -3.87 | -3.62% | 105.85 | 105.94 | 102.17 | 1,972,148 |
