Register to chat with like-minded investors on our interactive forums.
8TRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 34.25 | 0.60 | 1.78% | 33.40 | 34.25 | 33.40 | 3,274 |
| May 09 2024 | 33.65 | -0.05 | -0.15% | 33.65 | 33.95 | 33.25 | 2,691 |
| May 08 2024 | 33.70 | 0.65 | 1.97% | 32.90 | 33.70 | 32.75 | 4,743 |
| May 07 2024 | 33.05 | 0.20 | 0.61% | 32.70 | 33.45 | 32.45 | 9,624 |
| May 06 2024 | 32.85 | 0.50 | 1.55% | 32.65 | 32.90 | 31.80 | 11,043 |
| May 03 2024 | 32.35 | -1.20 | -3.58% | 33.55 | 33.80 | 31.90 | 20,285 |
| May 02 2024 | 33.55 | 0.40 | 1.21% | 33.45 | 33.70 | 33.05 | 14,507 |
| Apr 30 2024 | 33.15 | -1.45 | -4.19% | 34.35 | 34.65 | 33.00 | 8,748 |
| Apr 29 2024 | 34.60 | 1.50 | 4.53% | 33.25 | 34.75 | 33.10 | 15,081 |
| Apr 26 2024 | 33.10 | -0.70 | -2.07% | 34.10 | 36.80 | 32.65 | 46,489 |
| Apr 25 2024 | 33.80 | -0.85 | -2.45% | 34.60 | 34.65 | 33.60 | 8,674 |
| Apr 24 2024 | 34.65 | -0.30 | -0.86% | 34.85 | 34.95 | 34.55 | 9,900 |
| Apr 23 2024 | 34.95 | 1.10 | 3.25% | 33.90 | 34.95 | 33.90 | 4,420 |
| Apr 22 2024 | 33.85 | -0.10 | -0.29% | 34.15 | 34.50 | 33.55 | 10,248 |
| Apr 19 2024 | 33.95 | -0.65 | -1.88% | 34.15 | 34.45 | 33.55 | 7,922 |
| Apr 18 2024 | 34.60 | 0.80 | 2.37% | 34.10 | 34.80 | 34.10 | 10,991 |
| Apr 17 2024 | 33.80 | 0.30 | 0.90% | 33.35 | 34.45 | 33.35 | 14,648 |
| Apr 16 2024 | 33.50 | -1.00 | -2.90% | 34.60 | 34.60 | 33.30 | 18,407 |
| Apr 15 2024 | 34.50 | 0.00 | 0.00% | 34.25 | 35.30 | 34.25 | 16,337 |
| Apr 12 2024 | 34.50 | -0.30 | -0.86% | 34.80 | 35.25 | 34.50 | 7,126 |
| Apr 11 2024 | 34.80 | -0.15 | -0.43% | 34.75 | 34.95 | 33.95 | 15,710 |
| Apr 10 2024 | 34.95 | 0.05 | 0.14% | 35.00 | 35.65 | 33.90 | 14,595 |
| Apr 09 2024 | 34.90 | -0.60 | -1.69% | 35.50 | 35.85 | 34.60 | 20,777 |
| Apr 08 2024 | 35.50 | 1.10 | 3.20% | 34.25 | 35.75 | 34.20 | 27,272 |
| Apr 05 2024 | 34.40 | 0.25 | 0.73% | 34.05 | 34.65 | 33.80 | 11,919 |
| Apr 04 2024 | 34.15 | 1.35 | 4.12% | 32.90 | 34.80 | 32.85 | 36,286 |
| Apr 03 2024 | 32.80 | -1.05 | -3.10% | 33.35 | 33.85 | 32.35 | 36,979 |
| Apr 02 2024 | 33.85 | 0.77 | 2.33% | 33.00 | 33.85 | 32.85 | 28,373 |
| Mar 28 2024 | 33.08 | -0.86 | -2.53% | 33.70 | 33.90 | 32.80 | 37,169 |
| Mar 27 2024 | 33.94 | -0.32 | -0.93% | 34.40 | 34.56 | 33.52 | 31,950 |
| Mar 26 2024 | 34.26 | 0.18 | 0.53% | 34.48 | 34.68 | 34.16 | 22,787 |
| Mar 25 2024 | 34.08 | -0.10 | -0.29% | 34.16 | 34.60 | 33.88 | 24,450 |
| Mar 22 2024 | 34.18 | -0.10 | -0.29% | 34.28 | 34.84 | 33.96 | 17,763 |
| Mar 21 2024 | 34.28 | 0.42 | 1.24% | 33.88 | 34.50 | 33.56 | 34,362 |
| Mar 20 2024 | 33.86 | 0.06 | 0.18% | 33.64 | 33.86 | 32.98 | 17,590 |
| Mar 19 2024 | 33.80 | 1.10 | 3.36% | 32.66 | 33.88 | 32.60 | 30,687 |
| Mar 18 2024 | 32.70 | -0.16 | -0.49% | 32.98 | 33.26 | 32.68 | 35,776 |
| Mar 15 2024 | 32.86 | 1.20 | 3.79% | 31.30 | 33.18 | 30.80 | 50,030 |
| Mar 14 2024 | 31.66 | -1.12 | -3.42% | 32.78 | 32.78 | 31.36 | 34,638 |
| Mar 13 2024 | 32.78 | 0.08 | 0.24% | 32.66 | 32.90 | 31.86 | 21,082 |
| Mar 12 2024 | 32.70 | 1.16 | 3.68% | 31.78 | 32.70 | 31.62 | 47,044 |
| Mar 11 2024 | 31.54 | 0.04 | 0.13% | 31.00 | 31.90 | 30.52 | 40,193 |
| Mar 08 2024 | 31.50 | 0.70 | 2.27% | 30.78 | 31.74 | 30.68 | 58,126 |
| Mar 07 2024 | 30.80 | 0.58 | 1.92% | 30.26 | 31.00 | 29.88 | 63,428 |
| Mar 06 2024 | 30.22 | 1.92 | 6.78% | 28.24 | 30.80 | 28.24 | 110,136 |
| Mar 05 2024 | 28.30 | 1.92 | 7.28% | 26.44 | 28.68 | 24.92 | 152,686 |
| Mar 04 2024 | 26.38 | 0.58 | 2.25% | 25.82 | 26.46 | 25.82 | 53,081 |
| Mar 01 2024 | 25.80 | 1.40 | 5.74% | 24.66 | 25.94 | 24.66 | 76,657 |
| Feb 29 2024 | 24.40 | -0.22 | -0.89% | 24.66 | 24.66 | 24.30 | 14,110 |
| Feb 28 2024 | 24.62 | 0.12 | 0.49% | 24.48 | 24.66 | 24.28 | 9,165 |
| Feb 27 2024 | 24.50 | 0.48 | 2.00% | 23.94 | 24.66 | 23.90 | 23,963 |
| Feb 26 2024 | 24.02 | 0.26 | 1.09% | 23.76 | 24.06 | 23.38 | 13,808 |
| Feb 23 2024 | 23.76 | 0.16 | 0.68% | 23.58 | 23.88 | 23.48 | 13,629 |
| Feb 22 2024 | 23.60 | 0.20 | 0.85% | 23.72 | 23.82 | 23.46 | 10,159 |
| Feb 21 2024 | 23.40 | 0.12 | 0.52% | 23.32 | 23.58 | 23.16 | 7,028 |
| Feb 20 2024 | 23.28 | -0.48 | -2.02% | 23.50 | 23.54 | 23.14 | 7,436 |
| Feb 19 2024 | 23.76 | 0.18 | 0.76% | 23.78 | 23.84 | 23.32 | 17,783 |
| Feb 16 2024 | 23.58 | 0.30 | 1.29% | 23.10 | 23.84 | 23.10 | 22,482 |
| Feb 15 2024 | 23.28 | 0.34 | 1.48% | 22.90 | 23.28 | 22.90 | 16,256 |
| Feb 14 2024 | 22.94 | 0.32 | 1.41% | 22.72 | 23.10 | 22.62 | 8,865 |
| Feb 13 2024 | 22.62 | -0.04 | -0.18% | 22.42 | 23.00 | 22.34 | 9,791 |
| Feb 12 2024 | 22.66 | -0.02 | -0.09% | 22.78 | 22.96 | 22.26 | 10,596 |
