Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRESTATES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.622 | -0.01 | -0.73% | 1.634 | 1.64 | 1.616 | 24,204 |
| Jul 17 2024 | 1.634 | 0.01 | 0.74% | 1.622 | 1.634 | 1.618 | 21,868 |
| Jul 16 2024 | 1.622 | -0.01 | -0.73% | 1.62 | 1.636 | 1.616 | 30,303 |
| Jul 15 2024 | 1.634 | 0.02 | 0.99% | 1.618 | 1.638 | 1.618 | 19,709 |
| Jul 12 2024 | 1.618 | -0.01 | -0.74% | 1.632 | 1.644 | 1.61 | 59,127 |
| Jul 11 2024 | 1.63 | -0.02 | -1.21% | 1.678 | 1.678 | 1.63 | 30,729 |
| Jul 10 2024 | 1.65 | 0.02 | 0.98% | 1.64 | 1.696 | 1.61 | 69,263 |
| Jul 09 2024 | 1.634 | -0.01 | -0.85% | 1.64 | 1.648 | 1.63 | 26,469 |
| Jul 08 2024 | 1.648 | 0.02 | 1.10% | 1.64 | 1.648 | 1.63 | 20,378 |
| Jul 05 2024 | 1.63 | 0.01 | 0.62% | 1.614 | 1.642 | 1.614 | 23,532 |
| Jul 04 2024 | 1.62 | -0.02 | -0.98% | 1.642 | 1.642 | 1.60 | 28,557 |
| Jul 03 2024 | 1.636 | 0.03 | 2.00% | 1.614 | 1.636 | 1.61 | 20,550 |
| Jul 02 2024 | 1.604 | 0.00 | -0.12% | 1.606 | 1.616 | 1.59 | 48,573 |
| Jul 01 2024 | 1.606 | -0.03 | -1.59% | 1.64 | 1.668 | 1.60 | 52,714 |
| Jun 28 2024 | 1.632 | 0.01 | 0.62% | 1.628 | 1.632 | 1.62 | 14,659 |
| Jun 27 2024 | 1.622 | -0.02 | -0.98% | 1.64 | 1.64 | 1.62 | 28,116 |
| Jun 26 2024 | 1.638 | -0.01 | -0.85% | 1.66 | 1.666 | 1.612 | 37,067 |
| Jun 25 2024 | 1.652 | -0.01 | -0.60% | 1.664 | 1.664 | 1.646 | 17,633 |
| Jun 21 2024 | 1.662 | 0.00 | 0.12% | 1.664 | 1.668 | 1.656 | 13,152 |
| Jun 20 2024 | 1.66 | -0.01 | -0.48% | 1.664 | 1.67 | 1.65 | 31,543 |
| Jun 19 2024 | 1.668 | -0.03 | -1.53% | 1.672 | 1.68 | 1.664 | 23,479 |
| Jun 18 2024 | 1.694 | 0.03 | 1.68% | 1.668 | 1.694 | 1.65 | 24,061 |
| Jun 17 2024 | 1.666 | 0.01 | 0.36% | 1.66 | 1.67 | 1.654 | 18,379 |
| Jun 14 2024 | 1.66 | -0.02 | -1.43% | 1.68 | 1.70 | 1.652 | 38,116 |
| Jun 13 2024 | 1.684 | -0.02 | -1.17% | 1.698 | 1.71 | 1.68 | 49,324 |
| Jun 12 2024 | 1.704 | 0.00 | 0.24% | 1.704 | 1.706 | 1.69 | 24,868 |
| Jun 11 2024 | 1.70 | 0.00 | -0.23% | 1.71 | 1.71 | 1.70 | 12,463 |
| Jun 10 2024 | 1.704 | -0.01 | -0.35% | 1.71 | 1.71 | 1.69 | 18,794 |
| Jun 07 2024 | 1.71 | -0.01 | -0.70% | 1.73 | 1.73 | 1.696 | 29,878 |
| Jun 06 2024 | 1.722 | 0.03 | 1.77% | 1.698 | 1.75 | 1.69 | 30,861 |
| Jun 05 2024 | 1.692 | 0.02 | 1.32% | 1.678 | 1.692 | 1.678 | 16,394 |
| Jun 04 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.692 | 1.67 | 31,664 |
| Jun 03 2024 | 1.68 | 0.00 | 0.24% | 1.684 | 1.704 | 1.68 | 11,382 |
| May 31 2024 | 1.676 | -0.01 | -0.83% | 1.68 | 1.69 | 1.66 | 26,610 |
| May 30 2024 | 1.69 | -0.01 | -0.47% | 1.664 | 1.702 | 1.664 | 37,466 |
| May 29 2024 | 1.698 | -0.03 | -1.62% | 1.722 | 1.728 | 1.69 | 34,087 |
| May 28 2024 | 1.726 | -0.01 | -0.69% | 1.724 | 1.744 | 1.71 | 33,842 |
| May 27 2024 | 1.738 | 0.00 | 0.12% | 1.74 | 1.754 | 1.73 | 18,338 |
| May 24 2024 | 1.736 | -0.03 | -1.92% | 1.78 | 1.78 | 1.736 | 33,771 |
| May 23 2024 | 1.77 | 0.02 | 1.37% | 1.758 | 1.77 | 1.758 | 27,561 |
| May 22 2024 | 1.746 | -0.02 | -1.02% | 1.77 | 1.77 | 1.74 | 18,284 |
| May 21 2024 | 1.764 | -0.02 | -1.23% | 1.79 | 1.79 | 1.756 | 36,977 |
| May 20 2024 | 1.786 | 0.03 | 1.59% | 1.758 | 1.798 | 1.758 | 29,542 |
| May 17 2024 | 1.758 | 0.02 | 0.92% | 1.746 | 1.758 | 1.73 | 31,361 |
| May 16 2024 | 1.742 | 0.00 | 0.11% | 1.742 | 1.758 | 1.728 | 37,342 |
| May 15 2024 | 1.74 | 0.00 | 0.00% | 1.734 | 1.746 | 1.734 | 22,439 |
| May 14 2024 | 1.74 | 0.02 | 1.16% | 1.722 | 1.742 | 1.714 | 21,658 |
| May 13 2024 | 1.72 | 0.00 | 0.00% | 1.70 | 1.742 | 1.70 | 23,423 |
| May 10 2024 | 1.72 | 0.01 | 0.58% | 1.72 | 1.728 | 1.716 | 24,088 |
| May 09 2024 | 1.71 | 0.00 | -0.23% | 1.704 | 1.73 | 1.70 | 24,840 |
| May 08 2024 | 1.714 | 0.01 | 0.82% | 1.706 | 1.718 | 1.706 | 17,652 |
| May 02 2024 | 1.70 | -0.02 | -1.16% | 1.714 | 1.72 | 1.692 | 32,492 |
| Apr 30 2024 | 1.72 | 0.00 | 0.12% | 1.726 | 1.728 | 1.716 | 23,491 |
| Apr 29 2024 | 1.718 | 0.00 | 0.12% | 1.726 | 1.726 | 1.672 | 42,347 |
| Apr 26 2024 | 1.716 | 0.00 | 0.23% | 1.72 | 1.72 | 1.706 | 21,362 |
| Apr 25 2024 | 1.712 | -0.01 | -0.58% | 1.74 | 1.748 | 1.702 | 30,147 |
| Apr 24 2024 | 1.722 | -0.02 | -0.92% | 1.736 | 1.76 | 1.70 | 30,441 |
| Apr 23 2024 | 1.738 | -0.01 | -0.34% | 1.74 | 1.75 | 1.738 | 19,454 |
| Apr 22 2024 | 1.744 | 0.03 | 1.99% | 1.724 | 1.756 | 1.724 | 60,889 |
