TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.74	32.74	32.69	32.69	32.69	-0.25%	2,095
Aug 14, 2025	32.75	32.77	32.71	32.77	32.77	-0.28%	4,001
Aug 13, 2025	32.81	32.86	32.74	32.86	32.86	0.55%	4,689
Aug 12, 2025	32.54	32.68	32.54	32.68	32.68	1.28%	3,590
Aug 11, 2025	32.39	32.39	32.27	32.27	32.27	-0.33%	943
Aug 8, 2025	32.35	32.37	32.35	32.37	32.37	0.57%	319
Aug 7, 2025	32.42	32.42	32.17	32.19	32.19	0.05%	639
Aug 6, 2025	32.17	32.22	32.08	32.18	32.18	0.58%	1,361
Aug 5, 2025	32.10	32.10	31.99	31.99	31.99	-0.31%	2,560
Aug 4, 2025	31.96	32.09	31.96	32.09	32.09	1.13%	1,331
Aug 1, 2025	31.55	31.80	31.55	31.73	31.73	-0.93%	3,595
Jul 31, 2025	32.25	32.25	32.03	32.03	32.03	-0.50%	2,979
Jul 30, 2025	32.29	32.38	32.19	32.19	32.19	-0.45%	2,028
Jul 29, 2025	32.40	32.40	32.32	32.33	32.33	-0.15%	902
Jul 28, 2025	32.27	32.41	32.27	32.38	32.38	-0.26%	492
Jul 25, 2025	32.34	32.52	32.34	32.47	32.47	0.22%	3,652
Jul 24, 2025	32.33	32.48	32.33	32.40	32.40	-0.18%	15,028
Jul 23, 2025	32.34	32.46	32.29	32.46	32.46	0.81%	1,531
Jul 22, 2025	32.04	32.19	32.04	32.19	32.19	0.37%	3,324
Jul 21, 2025	31.99	32.22	31.99	32.08	32.08	0.14%	2,168
Jul 18, 2025	32.10	32.10	31.99	32.03	32.03	-0.06%	419
Jul 17, 2025	31.94	32.06	31.94	32.05	32.05	0.55%	3,714
Jul 16, 2025	31.91	31.91	31.66	31.87	31.87	0.39%	4,101
Jul 15, 2025	31.85	31.86	31.75	31.75	31.75	-0.87%	2,980
Jul 14, 2025	31.88	32.03	31.88	32.03	32.03	0.32%	6,963
Jul 11, 2025	31.90	31.96	31.90	31.93	31.93	-0.50%	2,264
Jul 10, 2025	32.11	32.11	32.09	32.09	32.09	0.14%	4,851
Jul 9, 2025	31.94	32.07	31.89	32.04	32.04	0.38%	9,203
Jul 8, 2025	31.88	31.93	31.88	31.92	31.92	0.22%	7,896
Jul 7, 2025	32.00	32.00	31.70	31.85	31.85	-0.66%	17,883
Jul 3, 2025	32.06	32.09	32.06	32.06	32.06	0.16%	1,448
Jul 2, 2025	31.84	32.01	31.84	32.01	32.01	0.57%	11,572
Jul 1, 2025	31.83	31.88	31.81	31.83	31.83	-0.34%	630
Jun 30, 2025	31.86	31.94	31.86	31.94	31.94	0.38%	10,117
Jun 27, 2025	31.66	31.90	31.66	31.82	31.82	0.34%	13,801
Jun 26, 2025	31.62	31.72	31.58	31.71	31.71	0.76%	8,886
Jun 25, 2025	31.51	31.55	31.46	31.47	31.47	-0.22%	12,786
Jun 24, 2025	31.46	31.55	31.42	31.54	31.54	0.86%	4,689
Jun 23, 2025	31.00	31.27	31.00	31.27	31.27	0.56%	8,227
Jun 20, 2025	31.28	31.28	31.04	31.10	31.10	-0.25%	21,672
Jun 18, 2025	31.23	31.28	31.17	31.17	31.17	0.03%	115,649
Jun 17, 2025	31.33	31.33	31.16	31.16	31.16	-0.63%	3,771
Jun 16, 2025	31.39	31.40	31.36	31.36	31.36	0.65%	2,523
Jun 13, 2025	31.21	31.31	31.16	31.16	31.16	-0.79%	2,836
Jun 12, 2025	31.33	31.42	31.33	31.41	31.41	0.24%	2,906
Jun 11, 2025	31.39	31.46	31.33	31.33	31.33	-0.17%	2,107
Jun 10, 2025	31.31	31.38	31.23	31.38	31.38	0.35%	3,977
Jun 9, 2025	31.17	31.37	31.17	31.28	31.28	-0.01%	15,835
Jun 6, 2025	31.39	31.39	31.24	31.28	31.28	0.44%	3,689
Jun 5, 2025	31.20	31.31	31.10	31.14	31.14	-0.33%	5,780