Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 20.61 | 1.16 | 5.96% | 20.215 | 20.69 | 20.15 | 1,570,141 |
| Dec 31 2024 | 19.45 | 0.45 | 2.37% | 19.09 | 19.55 | 18.96 | 821,789 |
| Dec 30 2024 | 19.00 | -0.34 | -1.76% | 19.64 | 19.64 | 18.86 | 1,753,301 |
| Dec 27 2024 | 19.34 | -0.04 | -0.21% | 19.53 | 19.56 | 19.09 | 1,207,799 |
| Dec 26 2024 | 19.38 | -0.28 | -1.42% | 19.70 | 19.70 | 19.22 | 948,474 |
| Dec 24 2024 | 19.66 | 0.60 | 3.15% | 19.32 | 19.76 | 19.07 | 862,582 |
| Dec 23 2024 | 19.06 | 0.98 | 5.42% | 18.35 | 19.06 | 18.34 | 1,207,304 |
| Dec 20 2024 | 18.08 | 0.11 | 0.61% | 17.92 | 18.30 | 17.77 | 1,108,916 |
| Dec 19 2024 | 17.97 | -0.47 | -2.55% | 18.45 | 18.48 | 17.90 | 1,314,077 |
| Dec 18 2024 | 18.44 | 0.15 | 0.82% | 18.29 | 18.73 | 18.29 | 1,000,680 |
| Dec 17 2024 | 18.29 | -0.30 | -1.61% | 18.37 | 18.41 | 18.01 | 1,333,197 |
| Dec 16 2024 | 18.59 | -0.86 | -4.42% | 18.94 | 18.95 | 18.47 | 1,352,848 |
| Dec 13 2024 | 19.45 | 0.70 | 3.73% | 18.84 | 19.48 | 18.84 | 1,193,722 |
| Dec 12 2024 | 18.75 | -0.56 | -2.90% | 19.09 | 19.12 | 18.72 | 1,046,955 |
| Dec 11 2024 | 19.31 | -0.53 | -2.67% | 19.80 | 20.01 | 19.24 | 1,257,573 |
| Dec 10 2024 | 19.84 | -0.10 | -0.50% | 19.95 | 20.06 | 19.7313 | 844,296 |
| Dec 09 2024 | 19.94 | 0.31 | 1.58% | 19.77 | 20.16 | 19.64 | 1,073,327 |
| Dec 06 2024 | 19.63 | -0.35 | -1.75% | 19.93 | 19.96 | 19.41 | 1,515,184 |
| Dec 05 2024 | 19.98 | -0.37 | -1.82% | 20.41 | 20.74 | 19.91 | 1,451,688 |
| Dec 04 2024 | 20.35 | -0.36 | -1.74% | 20.69 | 20.708 | 20.19 | 1,097,567 |
| Dec 03 2024 | 20.71 | 0.40 | 1.97% | 20.37 | 20.90 | 20.19 | 1,222,643 |
| Dec 02 2024 | 20.31 | -0.63 | -3.01% | 20.76 | 20.77 | 20.17 | 1,428,902 |
| Nov 29 2024 | 20.94 | -0.15 | -0.71% | 21.00 | 21.23 | 20.77 | 639,449 |
| Nov 27 2024 | 21.09 | -0.09 | -0.42% | 20.89 | 21.39 | 20.69 | 1,274,437 |
| Nov 26 2024 | 21.18 | -0.07 | -0.31% | 21.31 | 21.58 | 20.98 | 1,235,086 |
| Nov 25 2024 | 21.245 | -0.65 | -2.95% | 21.91 | 21.91 | 21.21 | 1,672,531 |
| Nov 22 2024 | 21.89 | 0.18 | 0.83% | 21.6462 | 21.90 | 21.25 | 1,431,998 |
| Nov 21 2024 | 21.71 | -2.10 | -8.82% | 22.40 | 22.40 | 21.52 | 2,286,960 |
| Nov 20 2024 | 23.81 | -0.16 | -0.67% | 24.29 | 24.38 | 23.71 | 1,688,992 |
| Nov 19 2024 | 23.97 | 0.54 | 2.30% | 23.603 | 24.04 | 23.4687 | 1,246,739 |
| Nov 18 2024 | 23.43 | 0.58 | 2.54% | 23.00 | 23.53 | 22.99 | 1,554,696 |
| Nov 15 2024 | 22.85 | -0.78 | -3.30% | 23.49 | 23.635 | 22.72 | 1,644,511 |
| Nov 14 2024 | 23.63 | -0.10 | -0.42% | 23.84 | 24.32 | 23.495 | 1,478,485 |
| Nov 13 2024 | 23.73 | 0.78 | 3.40% | 23.00 | 24.08 | 23.00 | 2,219,557 |
| Nov 12 2024 | 22.95 | -0.85 | -3.57% | 23.54 | 23.55 | 22.77 | 1,484,379 |
| Nov 11 2024 | 23.80 | -0.17 | -0.71% | 24.08 | 24.11 | 23.75 | 1,150,774 |
| Nov 08 2024 | 23.97 | -0.82 | -3.31% | 24.70 | 24.8696 | 23.75 | 1,621,063 |
| Nov 07 2024 | 24.79 | 0.04 | 0.16% | 24.90 | 25.55 | 24.64 | 2,192,486 |
| Nov 06 2024 | 24.75 | -0.21 | -0.84% | 24.07 | 24.9232 | 24.06 | 1,324,059 |
| Nov 05 2024 | 24.96 | -0.53 | -2.08% | 25.38 | 25.53 | 24.69 | 1,227,610 |
| Nov 04 2024 | 25.49 | -0.26 | -1.01% | 25.51 | 25.65 | 25.22 | 966,698 |
| Nov 01 2024 | 25.75 | -0.25 | -0.96% | 26.42 | 26.42 | 25.71 | 738,107 |
| Oct 31 2024 | 26.00 | -0.10 | -0.38% | 25.87 | 26.34 | 25.83 | 973,513 |
| Oct 30 2024 | 26.10 | -0.20 | -0.76% | 25.94 | 26.18 | 25.47 | 1,387,294 |
| Oct 29 2024 | 26.30 | -0.51 | -1.90% | 26.69 | 26.69 | 26.13 | 1,280,502 |
| Oct 28 2024 | 26.81 | -0.48 | -1.76% | 26.74 | 27.00 | 26.54 | 1,265,178 |
| Oct 25 2024 | 27.29 | 0.33 | 1.22% | 26.95 | 27.4985 | 26.89 | 997,778 |
| Oct 24 2024 | 26.96 | -0.57 | -2.07% | 27.18 | 27.20 | 26.72 | 1,193,147 |
| Oct 23 2024 | 27.53 | -1.62 | -5.56% | 27.90 | 28.11 | 27.29 | 2,233,347 |
| Oct 22 2024 | 29.15 | -0.65 | -2.18% | 29.74 | 29.805 | 29.11 | 704,846 |
| Oct 21 2024 | 29.80 | -0.22 | -0.73% | 30.07 | 30.20 | 29.64 | 520,381 |
| Oct 18 2024 | 30.02 | 0.12 | 0.40% | 30.01 | 30.11 | 29.68 | 887,187 |
| Oct 17 2024 | 29.90 | -0.21 | -0.70% | 30.09 | 30.17 | 29.87 | 996,524 |
| Oct 16 2024 | 30.11 | 0.10 | 0.33% | 29.89 | 30.33 | 29.77 | 884,218 |
| Oct 15 2024 | 30.01 | -1.28 | -4.09% | 30.34 | 30.72 | 29.96 | 1,421,722 |
| Oct 14 2024 | 31.29 | -0.35 | -1.11% | 31.00 | 31.44 | 30.80 | 1,029,505 |
| Oct 11 2024 | 31.64 | -0.48 | -1.49% | 31.86 | 31.9515 | 31.48 | 752,895 |
| Oct 10 2024 | 32.12 | 0.20 | 0.63% | 32.13 | 32.315 | 31.84 | 407,441 |
| Oct 09 2024 | 31.92 | -0.42 | -1.30% | 32.04 | 32.13 | 31.63 | 734,823 |
| Oct 08 2024 | 32.34 | -0.41 | -1.25% | 32.61 | 32.61 | 32.0476 | 841,778 |
| Oct 07 2024 | 32.75 | -0.17 | -0.52% | 32.78 | 33.15 | 32.38 | 936,845 |
