Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.80	27.99	27.77	27.85	27.85	-0.50%	432,430
Dec 4, 2025	27.99	28.23	27.91	27.99	27.99	-0.43%	182,526
Dec 3, 2025	27.88	28.15	27.70	28.11	28.11	0.68%	445,759
Dec 2, 2025	27.86	28.02	27.69	27.92	27.92	-0.43%	110,230
Dec 1, 2025	28.31	28.49	27.89	28.04	28.04	-0.64%	198,240
Nov 28, 2025	28.14	28.40	27.96	28.22	28.22	0.07%	386,683
Nov 27, 2025	28.33	28.54	28.05	28.20	28.20	-0.46%	182,377
Nov 26, 2025	27.78	28.46	27.72	28.33	28.33	1.87%	305,646
Nov 25, 2025	28.16	28.23	27.75	27.81	27.81	-0.89%	466,116
Nov 24, 2025	28.40	28.50	27.94	28.06	28.06	-1.13%	502,229
Nov 21, 2025	28.54	28.68	28.31	28.38	28.38	-0.70%	218,682
Nov 20, 2025	28.60	28.79	28.47	28.58	28.58	0.04%	535,562
Nov 19, 2025	28.34	28.68	28.34	28.57	28.57	0.70%	299,860
Nov 18, 2025	28.44	28.58	28.22	28.37	28.37	-0.35%	551,268
Nov 17, 2025	28.28	28.95	28.28	28.47	28.47	0.89%	739,523
Nov 14, 2025	28.68	28.68	28.03	28.22	28.22	-1.98%	708,361
Nov 13, 2025	29.10	29.10	28.40	28.79	28.79	-0.45%	777,430
Nov 12, 2025	28.62	28.99	28.26	28.92	28.92	2.88%	499,644
Nov 11, 2025	28.13	28.31	27.81	28.11	28.11	0.61%	486,597
Nov 10, 2025	28.05	28.14	27.90	27.94	27.94	-0.46%	400,759
Nov 7, 2025	28.01	28.30	27.70	28.07	28.07	-	667,234
Nov 6, 2025	28.60	28.64	28.00	28.07	28.07	-1.99%	654,293
Nov 4, 2025	29.09	29.09	28.54	28.64	28.64	-0.90%	192,466
Nov 3, 2025	28.60	29.14	28.59	28.90	28.90	0.91%	648,686
Oct 31, 2025	28.67	28.95	28.53	28.64	28.64	-0.59%	431,941
Oct 30, 2025	29.00	29.06	28.70	28.81	28.81	-0.66%	441,414
Oct 29, 2025	28.47	29.24	28.47	29.00	29.00	1.83%	402,449
Oct 28, 2025	28.78	28.78	28.40	28.48	28.48	-0.45%	196,870
Oct 27, 2025	28.65	28.70	28.52	28.61	28.61	0.07%	589,919
Oct 24, 2025	28.70	28.93	28.40	28.59	28.59	-0.49%	553,020
Oct 23, 2025	28.87	29.58	28.56	28.73	28.73	1.88%	2,465,644
Oct 21, 2025	27.76	28.30	27.76	28.20	28.20	0.97%	341,220
Oct 20, 2025	27.86	28.07	27.62	27.93	27.93	0.04%	492,564
Oct 17, 2025	27.96	28.13	27.81	27.92	27.92	-0.57%	532,868
Oct 16, 2025	27.85	28.45	27.85	28.08	28.08	0.93%	205,356
Oct 15, 2025	27.80	27.99	27.75	27.82	27.82	-0.11%	582,375
Oct 14, 2025	28.13	28.30	27.80	27.85	27.85	-1.17%	554,929
Oct 13, 2025	28.20	28.36	28.08	28.18	28.18	-0.60%	497,489
Oct 10, 2025	28.10	28.56	28.10	28.35	28.35	0.89%	258,144
Oct 9, 2025	28.15	28.37	28.01	28.10	28.10	-0.67%	200,079
Oct 8, 2025	28.33	28.50	28.14	28.29	28.29	-0.11%	223,188
Oct 7, 2025	28.14	28.59	28.14	28.32	28.32	-0.35%	524,845
Oct 6, 2025	28.65	28.81	28.30	28.42	28.42	-0.59%	261,157
Oct 3, 2025	28.18	28.65	28.18	28.59	28.59	0.92%	631,197
Oct 1, 2025	28.16	28.49	28.02	28.33	28.33	0.60%	197,906
Sep 30, 2025	28.16	28.60	28.00	28.16	28.16	-0.04%	403,671
Sep 29, 2025	28.57	28.76	28.05	28.17	28.17	-1.78%	283,309
Sep 26, 2025	29.02	29.02	28.40	28.68	28.68	-1.41%	621,420
Sep 25, 2025	29.56	29.69	29.01	29.09	29.09	-1.59%	549,376
Sep 24, 2025	29.77	29.95	29.50	29.56	29.56	-1.10%	660,953