Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 19.37 | 0.33 | 1.73% | 18.98 | 19.54 | 18.8116 | 96,461 |
| Nov 25 2024 | 19.04 | 0.24 | 1.28% | 19.09 | 19.71 | 18.94 | 119,612 |
| Nov 22 2024 | 18.80 | 0.75 | 4.16% | 18.12 | 18.95 | 17.90 | 95,863 |
| Nov 21 2024 | 18.05 | 0.12 | 0.67% | 17.85 | 18.40 | 17.60 | 85,051 |
| Nov 20 2024 | 17.93 | 0.16 | 0.90% | 17.72 | 17.94 | 17.52 | 68,794 |
| Nov 19 2024 | 17.77 | 0.32 | 1.83% | 17.30 | 17.83 | 17.09 | 75,358 |
| Nov 18 2024 | 17.45 | -0.40 | -2.24% | 17.84 | 18.18 | 17.40 | 113,145 |
| Nov 15 2024 | 17.85 | -1.19 | -6.25% | 19.23 | 19.23 | 17.71 | 140,733 |
| Nov 14 2024 | 19.04 | -0.92 | -4.61% | 19.88 | 20.2499 | 18.95 | 157,026 |
| Nov 13 2024 | 19.96 | 0.17 | 0.86% | 19.88 | 20.49 | 19.6422 | 219,760 |
| Nov 12 2024 | 19.79 | -0.10 | -0.50% | 19.67 | 19.88 | 19.28 | 162,819 |
| Nov 11 2024 | 19.89 | 0.07 | 0.35% | 19.91 | 20.21 | 19.58 | 190,210 |
| Nov 08 2024 | 19.82 | 0.59 | 3.07% | 19.26 | 19.95 | 18.92 | 239,336 |
| Nov 07 2024 | 19.23 | 0.57 | 3.05% | 18.64 | 19.85 | 18.64 | 276,281 |
| Nov 06 2024 | 18.66 | 0.04 | 0.21% | 19.75 | 19.75 | 18.15 | 243,208 |
| Nov 05 2024 | 18.62 | 0.85 | 4.78% | 18.05 | 18.62 | 17.25 | 153,694 |
| Nov 04 2024 | 17.77 | 0.17 | 0.97% | 17.62 | 18.10 | 17.44 | 133,817 |
| Nov 01 2024 | 17.60 | 0.46 | 2.68% | 17.16 | 17.86 | 17.16 | 83,564 |
| Oct 31 2024 | 17.14 | -0.09 | -0.52% | 17.25 | 17.42 | 17.04 | 73,840 |
| Oct 30 2024 | 17.23 | -0.05 | -0.29% | 17.25 | 17.54 | 17.08 | 58,152 |
| Oct 29 2024 | 17.28 | -0.09 | -0.52% | 17.41 | 17.64 | 16.96 | 77,284 |
| Oct 28 2024 | 17.37 | 0.38 | 2.24% | 17.17 | 17.75 | 17.17 | 66,142 |
| Oct 25 2024 | 16.99 | 0.15 | 0.89% | 17.01 | 17.74 | 16.99 | 79,489 |
| Oct 24 2024 | 16.84 | -0.13 | -0.77% | 17.07 | 17.42 | 16.8104 | 40,662 |
| Oct 23 2024 | 16.97 | -0.16 | -0.93% | 17.13 | 17.17 | 16.81 | 80,067 |
| Oct 22 2024 | 17.13 | -0.19 | -1.10% | 17.35 | 17.52 | 16.8905 | 89,338 |
| Oct 21 2024 | 17.32 | -0.12 | -0.69% | 17.35 | 17.49 | 16.80 | 80,615 |
| Oct 18 2024 | 17.44 | -0.19 | -1.08% | 17.73 | 17.80 | 17.3139 | 57,949 |
| Oct 17 2024 | 17.63 | -0.03 | -0.17% | 17.78 | 17.78 | 17.18 | 62,337 |
| Oct 16 2024 | 17.66 | 0.13 | 0.74% | 17.78 | 18.01 | 17.54 | 108,675 |
| Oct 15 2024 | 17.53 | -0.30 | -1.68% | 18.00 | 18.00 | 17.50 | 150,931 |
| Oct 14 2024 | 17.83 | 1.05 | 6.26% | 16.78 | 17.88 | 16.47 | 147,608 |
| Oct 11 2024 | 16.78 | 0.97 | 6.14% | 15.79 | 16.82 | 15.6801 | 186,586 |
| Oct 10 2024 | 15.81 | -0.36 | -2.23% | 15.93 | 16.22 | 15.65 | 160,295 |
| Oct 09 2024 | 16.17 | -0.22 | -1.34% | 16.45 | 16.45 | 15.94 | 213,366 |
| Oct 08 2024 | 16.39 | -0.15 | -0.91% | 16.58 | 16.69 | 16.245 | 93,232 |
| Oct 07 2024 | 16.54 | -0.53 | -3.10% | 17.06 | 17.30 | 16.48 | 100,327 |
| Oct 04 2024 | 17.07 | 0.63 | 3.83% | 16.88 | 17.20 | 16.68 | 99,438 |
| Oct 03 2024 | 16.44 | 0.15 | 0.92% | 16.14 | 16.71 | 15.975 | 159,121 |
| Oct 02 2024 | 16.29 | 0.29 | 1.81% | 16.03 | 16.42 | 15.53 | 111,198 |
| Oct 01 2024 | 16.00 | 0.02 | 0.13% | 15.91 | 16.02 | 15.19 | 159,388 |
| Sep 30 2024 | 15.98 | -0.47 | -2.86% | 16.30 | 16.66 | 15.59 | 158,789 |
| Sep 27 2024 | 16.45 | 0.68 | 4.31% | 16.03 | 17.38 | 15.75 | 359,189 |
| Sep 26 2024 | 15.77 | 0.72 | 4.78% | 15.41 | 16.1574 | 15.11 | 167,567 |
| Sep 25 2024 | 15.05 | -0.35 | -2.27% | 15.38 | 15.495 | 15.00 | 79,299 |
| Sep 24 2024 | 15.40 | 0.83 | 5.70% | 14.66 | 15.44 | 14.49 | 187,901 |
| Sep 23 2024 | 14.57 | -0.11 | -0.75% | 14.84 | 14.90 | 14.4791 | 221,638 |
| Sep 20 2024 | 14.68 | -0.32 | -2.13% | 14.84 | 15.085 | 14.55 | 418,311 |
| Sep 19 2024 | 15.00 | 1.35 | 9.89% | 14.13 | 15.38 | 14.085 | 138,028 |
| Sep 18 2024 | 13.65 | -0.51 | -3.60% | 14.13 | 14.2643 | 13.46 | 240,490 |
| Sep 17 2024 | 14.16 | -0.39 | -2.68% | 14.55 | 14.58 | 13.90 | 160,008 |
| Sep 16 2024 | 14.55 | -0.45 | -3.00% | 15.06 | 15.42 | 14.50 | 78,095 |
| Sep 13 2024 | 15.00 | 0.14 | 0.94% | 15.12 | 15.19 | 14.935 | 122,108 |
| Sep 12 2024 | 14.86 | 0.00 | 0.00% | 14.98 | 15.23 | 14.67 | 74,851 |
| Sep 11 2024 | 14.86 | 0.14 | 0.95% | 14.72 | 15.0285 | 14.54 | 74,299 |
| Sep 10 2024 | 14.72 | -0.31 | -2.06% | 15.01 | 15.0488 | 14.58 | 97,035 |
| Sep 09 2024 | 15.03 | 0.23 | 1.55% | 14.75 | 15.33 | 14.70 | 124,396 |
| Sep 06 2024 | 14.80 | -0.59 | -3.83% | 15.32 | 15.6299 | 14.62 | 82,033 |
| Sep 05 2024 | 15.39 | -0.01 | -0.06% | 15.38 | 15.58 | 14.99 | 88,867 |
| Sep 04 2024 | 15.40 | -0.25 | -1.60% | 15.87 | 15.87 | 15.04 | 145,085 |
| Sep 03 2024 | 15.65 | -2.05 | -11.58% | 17.66 | 17.75 | 15.44 | 127,837 |
| Aug 30 2024 | 17.70 | 0.20 | 1.14% | 17.51 | 17.845 | 17.08 | 177,913 |
| Aug 29 2024 | 17.50 | 1.18 | 7.23% | 16.50 | 17.59 | 16.39 | 145,570 |
