Register for streaming realtime charts, analysis tools, and prices.
TRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 88.09 | 88.26 | 86.03 | 1,727,662 |
| Jan 08 2025 | 90.15 | -0.05 | -0.06% | 89.48 | 90.82 | 89.43 | 1,421,225 |
| Jan 07 2025 | 90.20 | -2.16 | -2.34% | 92.43 | 93.32 | 89.63 | 1,561,635 |
| Jan 06 2025 | 92.36 | 0.09 | 0.10% | 92.4197 | 94.00 | 92.16 | 1,842,073 |
| Jan 03 2025 | 92.27 | 0.42 | 0.46% | 91.99 | 92.7025 | 91.2707 | 968,209 |
| Jan 02 2025 | 91.85 | -0.86 | -0.93% | 93.445 | 94.08 | 91.17 | 943,140 |
| 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 | 927,008 |
| Dec 27 2024 | 93.69 | -1.21 | -1.28% | 94.46 | 94.58 | 92.84 | 533,000 |
| 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 | 904,717 |
| Dec 20 2024 | 95.11 | 2.16 | 2.32% | 92.92 | 95.58 | 92.62 | 2,806,073 |
| Dec 19 2024 | 92.95 | 0.16 | 0.17% | 94.67 | 95.00 | 91.67 | 1,480,500 |
| Dec 18 2024 | 92.79 | -5.46 | -5.56% | 97.65 | 98.18 | 92.58 | 1,341,415 |
| Dec 17 2024 | 98.25 | -2.11 | -2.10% | 100.19 | 101.03 | 98.22 | 2,962,574 |
| Dec 16 2024 | 100.36 | 1.93 | 1.96% | 97.94 | 100.41 | 97.84 | 1,334,504 |
| Dec 13 2024 | 98.43 | -1.08 | -1.09% | 100.30 | 100.30 | 97.34 | 921,615 |
| Dec 12 2024 | 99.51 | -0.91 | -0.91% | 101.09 | 101.42 | 99.44 | 1,110,136 |
| Dec 11 2024 | 100.42 | 3.42 | 3.53% | 97.62 | 100.55 | 97.62 | 1,334,033 |
| Dec 10 2024 | 97.00 | -1.19 | -1.21% | 97.72 | 98.99 | 96.83 | 1,122,151 |
| Dec 09 2024 | 98.19 | -1.48 | -1.48% | 99.79 | 100.20 | 97.70 | 1,157,753 |
| Dec 06 2024 | 99.67 | 1.25 | 1.27% | 99.205 | 100.3347 | 98.92 | 1,512,939 |
| Dec 05 2024 | 98.42 | -2.30 | -2.28% | 99.65 | 99.65 | 97.90 | 1,184,657 |
| Dec 04 2024 | 100.72 | 0.69 | 0.69% | 100.34 | 101.01 | 99.64 | 1,090,912 |
| Dec 03 2024 | 100.03 | 0.98 | 0.99% | 99.16 | 100.20 | 98.38 | 1,097,134 |
| Dec 02 2024 | 99.05 | -2.45 | -2.41% | 100.73 | 101.225 | 98.97 | 1,258,329 |
| Nov 29 2024 | 101.50 | 0.50 | 0.50% | 101.63 | 101.80 | 100.64 | 642,161 |
| Nov 27 2024 | 101.00 | 0.27 | 0.27% | 101.11 | 101.93 | 99.57 | 819,587 |
| Nov 26 2024 | 100.73 | -1.65 | -1.61% | 101.48 | 101.675 | 99.22 | 1,429,252 |
| Nov 25 2024 | 102.38 | 3.25 | 3.28% | 100.00 | 103.49 | 100.00 | 3,029,133 |
| Nov 22 2024 | 99.13 | 0.43 | 0.44% | 99.47 | 99.93 | 98.08 | 1,326,625 |
| Nov 21 2024 | 98.70 | 1.96 | 2.03% | 96.04 | 99.375 | 96.04 | 1,521,156 |
| Nov 20 2024 | 96.74 | -0.30 | -0.31% | 96.60 | 97.2193 | 95.11 | 1,847,201 |
| Nov 19 2024 | 97.04 | 0.11 | 0.11% | 95.96 | 97.40 | 95.565 | 1,345,860 |
| Nov 18 2024 | 96.93 | 1.27 | 1.33% | 95.66 | 97.255 | 94.93 | 2,440,436 |
| Nov 15 2024 | 95.66 | -3.74 | -3.76% | 98.13 | 99.325 | 95.53 | 3,037,836 |
| Nov 14 2024 | 99.40 | -3.60 | -3.50% | 102.205 | 103.28 | 99.01 | 2,111,012 |
| Nov 13 2024 | 103.00 | 0.10 | 0.10% | 103.70 | 105.05 | 102.96 | 1,213,533 |
| Nov 12 2024 | 102.90 | -3.87 | -3.62% | 105.85 | 105.94 | 102.17 | 1,965,647 |
| Nov 11 2024 | 106.77 | 0.15 | 0.14% | 107.88 | 108.12 | 105.10 | 1,595,007 |
| Nov 08 2024 | 106.62 | 0.25 | 0.24% | 106.28 | 107.35 | 106.00 | 1,334,559 |
| Nov 07 2024 | 106.37 | 1.64 | 1.57% | 104.59 | 106.62 | 104.00 | 1,598,436 |
| Nov 06 2024 | 104.73 | 3.76 | 3.72% | 102.09 | 104.78 | 97.12 | 2,642,667 |
| Nov 05 2024 | 100.97 | 1.40 | 1.41% | 99.745 | 101.0799 | 99.38 | 1,478,015 |
| Nov 04 2024 | 99.57 | -0.31 | -0.31% | 100.03 | 101.275 | 99.49 | 1,566,683 |
| Nov 01 2024 | 99.88 | -1.42 | -1.40% | 102.08 | 102.38 | 99.85 | 1,513,633 |
| Oct 31 2024 | 101.30 | -1.76 | -1.71% | 102.81 | 103.31 | 101.11 | 1,843,448 |
| Oct 30 2024 | 103.06 | 0.89 | 0.87% | 102.15 | 103.5555 | 101.93 | 1,106,417 |
| Oct 29 2024 | 102.17 | -1.51 | -1.46% | 103.00 | 103.00 | 101.77 | 1,505,390 |
| Oct 28 2024 | 103.68 | 0.09 | 0.09% | 104.88 | 104.95 | 103.59 | 1,347,177 |
| Oct 25 2024 | 103.59 | -3.05 | -2.86% | 106.79 | 107.61 | 102.94 | 2,329,771 |
| Oct 24 2024 | 106.64 | -2.03 | -1.87% | 109.14 | 109.99 | 106.60 | 2,069,871 |
| Oct 23 2024 | 108.67 | 2.89 | 2.73% | 109.95 | 113.17 | 107.32 | 3,245,236 |
| Oct 22 2024 | 105.78 | -1.70 | -1.58% | 106.02 | 107.20 | 105.48 | 2,086,365 |
| Oct 21 2024 | 107.48 | -0.38 | -0.35% | 107.92 | 108.335 | 106.70 | 977,281 |
| Oct 18 2024 | 107.86 | 0.86 | 0.80% | 106.89 | 107.89 | 106.00 | 1,486,093 |
