Trident Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.80	27.98	27.75	27.83	27.83	-0.54%	2,246,838
Dec 4, 2025	28.02	28.15	27.90	27.98	27.98	-0.50%	2,508,877
Dec 3, 2025	27.90	28.22	27.71	28.12	28.12	0.75%	2,736,079
Dec 2, 2025	28.01	28.02	27.59	27.91	27.91	-0.61%	2,995,374
Dec 1, 2025	28.35	28.49	27.50	28.08	28.08	-0.57%	3,468,830
Nov 28, 2025	28.20	28.35	27.98	28.24	28.24	0.21%	2,865,229
Nov 27, 2025	28.37	28.54	28.04	28.18	28.18	-0.67%	2,580,885
Nov 26, 2025	27.82	28.50	27.69	28.37	28.37	1.98%	3,753,988
Nov 25, 2025	28.19	28.24	27.77	27.82	27.82	-0.86%	2,783,940
Nov 24, 2025	28.47	28.48	27.96	28.06	28.06	-1.13%	3,781,897
Nov 21, 2025	28.50	28.69	28.28	28.38	28.38	-0.73%	4,629,875
Nov 20, 2025	28.63	28.80	28.50	28.59	28.59	0.11%	3,636,439
Nov 19, 2025	28.39	28.68	28.35	28.56	28.56	0.63%	4,084,290
Nov 18, 2025	28.55	28.61	28.23	28.38	28.38	-0.25%	3,099,361
Nov 17, 2025	28.40	28.96	28.40	28.45	28.45	0.85%	4,738,887
Nov 14, 2025	28.69	28.69	28.02	28.21	28.21	-1.95%	5,053,092
Nov 13, 2025	29.10	29.13	28.35	28.77	28.77	-0.52%	5,196,742
Nov 12, 2025	28.45	29.00	28.25	28.92	28.92	2.81%	6,463,708
Nov 11, 2025	28.15	28.33	27.83	28.13	28.13	0.75%	3,375,161
Nov 10, 2025	28.05	28.15	27.90	27.92	27.92	-0.46%	1,946,029
Nov 7, 2025	28.05	28.32	27.73	28.05	28.05	-0.04%	4,708,762
Nov 6, 2025	28.62	28.65	28.01	28.06	28.06	-1.96%	3,222,290
Nov 4, 2025	29.01	29.04	28.53	28.62	28.62	-1.00%	2,605,882
Nov 3, 2025	28.63	29.14	28.58	28.91	28.91	0.98%	4,084,424
Oct 31, 2025	28.70	28.94	28.52	28.63	28.63	-0.62%	2,511,480
Oct 30, 2025	28.99	29.09	28.74	28.81	28.81	-0.55%	2,351,459
Oct 29, 2025	28.52	29.21	28.47	28.97	28.97	1.61%	6,924,331
Oct 28, 2025	28.75	28.75	28.40	28.51	28.51	-0.38%	2,807,319
Oct 27, 2025	28.64	28.72	28.55	28.62	28.62	0.10%	2,914,487
Oct 24, 2025	28.72	29.00	28.40	28.59	28.59	-0.42%	4,155,262
Oct 23, 2025	28.81	30.00	28.53	28.71	28.71	1.81%	20,570,340
Oct 21, 2025	28.00	28.29	27.91	28.20	28.20	1.04%	993,758
Oct 20, 2025	27.90	28.08	27.63	27.91	27.91	-0.04%	3,248,554
Oct 17, 2025	28.02	28.11	27.83	27.92	27.92	-0.50%	2,766,644
Oct 16, 2025	27.90	28.45	27.88	28.06	28.06	0.83%	3,938,638
Oct 15, 2025	27.85	27.98	27.75	27.83	27.83	-0.07%	4,057,873
Oct 14, 2025	28.17	28.30	27.80	27.85	27.85	-1.14%	2,735,167
Oct 13, 2025	28.33	28.35	28.12	28.17	28.17	-0.63%	2,409,554
Oct 10, 2025	28.07	28.57	28.07	28.35	28.35	0.78%	3,640,595
Oct 9, 2025	28.21	28.34	28.02	28.13	28.13	-0.64%	3,231,380
Oct 8, 2025	28.30	28.50	28.13	28.31	28.31	-0.07%	3,232,120
Oct 7, 2025	28.49	28.57	28.28	28.33	28.33	-0.28%	3,032,110
Oct 6, 2025	28.70	28.88	28.26	28.41	28.41	-0.70%	3,206,666
Oct 3, 2025	28.31	28.69	28.25	28.61	28.61	1.06%	3,271,383
Oct 1, 2025	28.15	28.44	28.00	28.31	28.31	0.50%	2,760,226
Sep 30, 2025	28.20	28.50	28.00	28.17	28.17	0.11%	2,730,565
Sep 29, 2025	28.69	28.76	28.05	28.14	28.14	-1.92%	3,530,300
Sep 26, 2025	28.99	29.00	28.40	28.69	28.69	-1.34%	4,959,324
Sep 25, 2025	29.59	29.59	29.00	29.08	29.08	-1.62%	3,170,964
Sep 24, 2025	29.80	29.96	29.50	29.56	29.56	-1.00%	4,106,405