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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 04 2024 | 32.92 | -0.30 | -0.90% | 32.91 | 33.10 | 32.70 | 809,273 |
| Oct 03 2024 | 33.22 | 0.20 | 0.61% | 33.11 | 33.28 | 32.78 | 864,500 |
| Oct 02 2024 | 33.02 | 0.58 | 1.79% | 33.03 | 33.47 | 32.71 | 1,026,175 |
| Oct 01 2024 | 32.44 | -1.75 | -5.12% | 32.35 | 32.89 | 31.80 | 4,850,593 |
| Sep 30 2024 | 34.19 | -0.05 | -0.15% | 34.06 | 34.255 | 33.865 | 624,360 |
| Sep 27 2024 | 34.24 | -1.12 | -3.17% | 34.01 | 34.3399 | 33.78 | 1,101,759 |
| Sep 26 2024 | 35.36 | 0.86 | 2.49% | 34.68 | 35.4299 | 34.68 | 562,549 |
| Sep 25 2024 | 34.50 | -0.79 | -2.24% | 34.50 | 34.68 | 34.25 | 1,046,864 |
| Sep 24 2024 | 35.29 | 0.52 | 1.50% | 35.14 | 35.41 | 34.931 | 413,905 |
| Sep 23 2024 | 34.77 | -0.34 | -0.97% | 34.70 | 35.20 | 34.46 | 578,215 |
| Sep 20 2024 | 35.11 | -1.33 | -3.65% | 34.77 | 35.265 | 34.451 | 1,012,609 |
| Sep 19 2024 | 36.44 | 0.41 | 1.14% | 36.74 | 36.80 | 36.2299 | 562,023 |
| Sep 18 2024 | 36.03 | -0.02 | -0.06% | 36.54 | 36.74 | 36.00 | 641,438 |
| Sep 17 2024 | 36.05 | 1.04 | 2.97% | 36.30 | 36.30 | 35.74 | 709,377 |
| Sep 16 2024 | 35.01 | 0.96 | 2.82% | 34.76 | 35.16 | 34.56 | 604,665 |
| Sep 13 2024 | 34.05 | 0.36 | 1.07% | 33.85 | 34.67 | 33.85 | 647,936 |
| Sep 12 2024 | 33.69 | 0.43 | 1.29% | 33.46 | 34.18 | 33.43 | 805,516 |
| Sep 11 2024 | 33.26 | 0.69 | 2.12% | 32.80 | 33.52 | 32.6643 | 604,716 |
| Sep 10 2024 | 32.57 | -0.55 | -1.66% | 33.09 | 33.09 | 32.2588 | 610,051 |
| Sep 09 2024 | 33.12 | 0.08 | 0.24% | 32.91 | 33.29 | 32.74 | 578,603 |
| Sep 06 2024 | 33.04 | -0.17 | -0.51% | 33.42 | 33.71 | 32.90 | 633,804 |
| Sep 05 2024 | 33.21 | -0.73 | -2.15% | 33.42 | 33.80 | 33.07 | 958,712 |
| Sep 04 2024 | 33.94 | 0.05 | 0.15% | 33.91 | 34.485 | 33.89 | 628,383 |
| Sep 03 2024 | 33.89 | -2.20 | -6.10% | 35.40 | 35.46 | 33.84 | 1,405,998 |
| Aug 30 2024 | 36.09 | 0.06 | 0.17% | 36.29 | 36.71 | 35.70 | 789,391 |
| Aug 29 2024 | 36.03 | -1.09 | -2.94% | 35.82 | 36.19 | 35.53 | 760,512 |
| Aug 28 2024 | 37.12 | -1.48 | -3.83% | 38.02 | 38.04 | 36.48 | 1,611,833 |
| Aug 27 2024 | 38.60 | 0.02 | 0.05% | 38.68 | 38.81 | 38.1687 | 880,000 |
| Aug 26 2024 | 38.58 | 0.26 | 0.68% | 38.48 | 38.9799 | 38.3895 | 750,578 |
| Aug 23 2024 | 38.32 | 0.95 | 2.54% | 37.89 | 38.445 | 37.60 | 761,375 |
| Aug 22 2024 | 37.37 | -0.56 | -1.48% | 37.99 | 38.09 | 37.33 | 1,018,694 |
| Aug 21 2024 | 37.93 | 0.03 | 0.08% | 38.408 | 38.41 | 37.865 | 671,336 |
| Aug 20 2024 | 37.90 | -0.49 | -1.28% | 38.01 | 38.25 | 37.70 | 918,346 |
| Aug 19 2024 | 38.39 | 1.12 | 3.01% | 37.73 | 38.91 | 37.73 | 1,022,983 |
| Aug 16 2024 | 37.27 | -0.40 | -1.06% | 37.45 | 37.67 | 37.18 | 945,548 |
| Aug 15 2024 | 37.67 | 0.29 | 0.78% | 37.82 | 38.13 | 37.11 | 1,230,299 |
| Aug 14 2024 | 37.38 | 0.24 | 0.65% | 37.50 | 37.87 | 37.09 | 502,273 |
| Aug 13 2024 | 37.14 | -0.03 | -0.08% | 37.34 | 37.34 | 36.97 | 418,702 |
| Aug 12 2024 | 37.17 | 0.24 | 0.65% | 37.00 | 37.53 | 36.98 | 318,687 |
| Aug 09 2024 | 36.93 | 0.15 | 0.41% | 36.63 | 37.08 | 36.41 | 281,810 |
| Aug 08 2024 | 36.78 | 0.54 | 1.49% | 36.42 | 36.915 | 36.01 | 368,264 |
| Aug 07 2024 | 36.24 | -0.52 | -1.41% | 37.04 | 37.04 | 36.08 | 366,666 |
| Aug 06 2024 | 36.76 | 1.28 | 3.61% | 35.34 | 36.92 | 35.235 | 470,264 |
| Aug 05 2024 | 35.48 | -1.02 | -2.79% | 34.72 | 35.81 | 34.11 | 818,271 |
| Aug 02 2024 | 36.50 | -1.34 | -3.54% | 37.19 | 37.20 | 35.89 | 817,780 |
| Aug 01 2024 | 37.84 | -0.84 | -2.17% | 38.63 | 38.64 | 37.66 | 474,024 |
| Jul 31 2024 | 38.68 | 0.65 | 1.71% | 38.81 | 39.04 | 38.40 | 334,057 |
| Jul 30 2024 | 38.03 | 0.08 | 0.21% | 38.02 | 38.28 | 37.77 | 346,628 |
| Jul 29 2024 | 37.95 | 0.45 | 1.20% | 38.76 | 38.95 | 37.80 | 384,203 |
| Jul 26 2024 | 37.50 | -0.05 | -0.13% | 37.50 | 37.61 | 37.085 | 446,664 |
| Jul 25 2024 | 37.55 | -0.89 | -2.32% | 38.40 | 38.40 | 37.46 | 472,512 |
| Jul 24 2024 | 38.44 | -2.01 | -4.97% | 40.04 | 40.06 | 38.41 | 600,755 |
| Jul 23 2024 | 40.45 | 0.79 | 1.99% | 39.87 | 40.47 | 39.4113 | 496,282 |
| Jul 22 2024 | 39.66 | 1.90 | 5.03% | 37.87 | 39.71 | 37.83 | 699,343 |
| Jul 19 2024 | 37.76 | 0.39 | 1.04% | 37.45 | 37.88 | 37.325 | 533,514 |
| Jul 18 2024 | 37.37 | -0.08 | -0.21% | 37.64 | 37.695 | 36.84 | 391,784 |
| Jul 17 2024 | 37.45 | -0.73 | -1.91% | 38.00 | 38.03 | 37.04 | 384,562 |
