Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 12.86 | -0.37 | -2.80% | 13.20 | 13.38 | 12.53 | 3,361,632 |
| Jun 27 2024 | 13.23 | -0.82 | -5.84% | 14.15 | 14.8699 | 12.95 | 1,185,455 |
| Jun 26 2024 | 14.05 | -0.16 | -1.13% | 14.13 | 14.60 | 13.51 | 372,632 |
| Jun 25 2024 | 14.21 | -0.49 | -3.33% | 14.58 | 15.0646 | 14.16 | 226,203 |
| Jun 24 2024 | 14.70 | -0.60 | -3.92% | 15.13 | 15.40 | 14.67 | 268,281 |
| Jun 21 2024 | 15.30 | 0.19 | 1.26% | 15.34 | 15.57 | 14.90 | 193,644 |
| Jun 20 2024 | 15.11 | -0.44 | -2.83% | 15.50 | 15.525 | 14.925 | 223,878 |
| Jun 18 2024 | 15.55 | 0.51 | 3.39% | 14.77 | 16.15 | 14.77 | 458,266 |
| Jun 17 2024 | 15.04 | -1.92 | -11.32% | 16.87 | 17.11 | 14.655 | 367,577 |
| Jun 14 2024 | 16.96 | 0.36 | 2.17% | 16.64 | 17.19 | 16.44 | 174,865 |
| Jun 13 2024 | 16.60 | 0.41 | 2.53% | 16.17 | 16.89 | 15.8498 | 197,006 |
| Jun 12 2024 | 16.19 | 0.57 | 3.65% | 15.94 | 17.06 | 15.83 | 304,888 |
| Jun 11 2024 | 15.62 | 0.42 | 2.76% | 15.00 | 15.67 | 14.78 | 146,087 |
| Jun 10 2024 | 15.20 | 1.27 | 9.12% | 13.77 | 15.27 | 13.24 | 922,895 |
| Jun 07 2024 | 13.93 | 0.37 | 2.73% | 13.3482 | 14.02 | 13.13 | 139,088 |
| Jun 06 2024 | 13.56 | -0.35 | -2.52% | 13.91 | 14.12 | 13.38 | 111,235 |
| Jun 05 2024 | 13.91 | 0.02 | 0.14% | 14.02 | 14.54 | 13.81 | 177,505 |
| Jun 04 2024 | 13.89 | 0.34 | 2.51% | 13.62 | 14.13 | 12.98 | 374,917 |
| Jun 03 2024 | 13.55 | -0.22 | -1.60% | 13.77 | 14.26 | 13.51 | 225,278 |
| May 31 2024 | 13.77 | 0.25 | 1.85% | 13.61 | 14.00 | 13.50 | 273,362 |
| May 30 2024 | 13.52 | -0.09 | -0.66% | 13.60 | 13.80 | 13.38 | 695,069 |
| May 29 2024 | 13.61 | -0.09 | -0.66% | 13.66 | 13.93 | 13.47 | 273,056 |
| May 28 2024 | 13.70 | 0.25 | 1.86% | 13.63 | 13.86 | 13.185 | 181,553 |
| May 24 2024 | 13.45 | -0.21 | -1.54% | 13.59 | 13.88 | 13.41 | 326,917 |
| May 23 2024 | 13.66 | 0.03 | 0.22% | 13.83 | 13.83 | 13.16 | 323,646 |
| May 22 2024 | 13.63 | -0.40 | -2.85% | 14.14 | 14.30 | 13.54 | 186,888 |
| May 21 2024 | 14.03 | -0.53 | -3.64% | 14.50 | 14.50 | 13.75 | 247,384 |
| May 20 2024 | 14.56 | -0.48 | -3.19% | 15.01 | 15.05 | 14.38 | 172,552 |
| May 17 2024 | 15.04 | 0.04 | 0.27% | 15.00 | 15.45 | 14.64 | 184,980 |
| May 16 2024 | 15.00 | -0.25 | -1.64% | 15.12 | 15.7796 | 14.96 | 213,740 |
| May 15 2024 | 15.25 | 0.83 | 5.76% | 14.90 | 15.89 | 14.63 | 178,425 |
| May 14 2024 | 14.42 | -0.02 | -0.14% | 14.73 | 14.95 | 14.36 | 380,418 |
| May 13 2024 | 14.44 | -0.06 | -0.41% | 14.26 | 15.245 | 14.26 | 271,033 |
| May 10 2024 | 14.50 | -1.27 | -8.05% | 15.71 | 15.87 | 14.33 | 261,749 |
| May 09 2024 | 15.77 | 0.22 | 1.41% | 15.55 | 15.96 | 15.42 | 231,805 |
| May 08 2024 | 15.55 | -0.23 | -1.46% | 15.78 | 15.89 | 15.30 | 193,782 |
| May 07 2024 | 15.78 | 0.25 | 1.61% | 15.53 | 15.97 | 15.31 | 226,394 |
| May 06 2024 | 15.53 | -0.31 | -1.96% | 16.03 | 16.11 | 15.35 | 224,071 |
| May 03 2024 | 15.84 | -0.08 | -0.50% | 16.00 | 16.50 | 15.73 | 191,644 |
| May 02 2024 | 15.92 | 0.21 | 1.34% | 16.10 | 16.36 | 15.69 | 469,942 |
| May 01 2024 | 15.71 | -0.12 | -0.76% | 16.05 | 16.58 | 15.575 | 304,152 |
| Apr 30 2024 | 15.83 | 0.33 | 2.13% | 15.50 | 15.83 | 15.12 | 249,596 |
| Apr 29 2024 | 15.50 | -0.18 | -1.15% | 15.92 | 16.40 | 15.3001 | 233,769 |
| Apr 26 2024 | 15.68 | -0.32 | -2.00% | 16.00 | 16.335 | 15.59 | 360,192 |
| Apr 25 2024 | 16.00 | 0.59 | 3.83% | 15.35 | 16.10 | 14.70 | 395,886 |
| Apr 24 2024 | 15.41 | 0.32 | 2.12% | 14.96 | 16.06 | 14.96 | 1,779,066 |
| Apr 23 2024 | 15.09 | -0.41 | -2.65% | 15.52 | 15.8575 | 15.04 | 374,133 |
| Apr 22 2024 | 15.50 | 0.05 | 0.32% | 15.67 | 16.37 | 15.37 | 754,801 |
| Apr 19 2024 | 15.45 | -0.21 | -1.34% | 15.76 | 16.011 | 15.13 | 738,663 |
| Apr 18 2024 | 15.66 | -1.02 | -6.12% | 16.56 | 16.655 | 15.61 | 547,280 |
| Apr 17 2024 | 16.68 | -1.18 | -6.61% | 17.94 | 18.36 | 16.30 | 591,926 |
| Apr 16 2024 | 17.86 | -1.13 | -5.95% | 19.31 | 19.31 | 17.67 | 341,756 |
| Apr 15 2024 | 18.99 | -1.16 | -5.76% | 20.18 | 20.65 | 18.82 | 333,658 |
| Apr 12 2024 | 20.15 | 0.05 | 0.25% | 20.00 | 21.07 | 19.4213 | 312,706 |
| Apr 11 2024 | 20.10 | 0.19 | 0.95% | 20.40 | 20.505 | 19.69 | 221,105 |
| Apr 10 2024 | 19.91 | -2.98 | -13.02% | 22.80 | 22.845 | 19.79 | 549,883 |
| Apr 09 2024 | 22.89 | -0.20 | -0.87% | 23.09 | 23.18 | 22.20 | 173,437 |
| Apr 08 2024 | 23.09 | 0.48 | 2.12% | 22.81 | 23.71 | 22.00 | 213,172 |
| Apr 05 2024 | 22.61 | 0.65 | 2.96% | 21.96 | 22.66 | 21.59 | 209,372 |
| Apr 04 2024 | 21.96 | 0.06 | 0.27% | 22.11 | 22.70 | 21.82 | 177,467 |
| Apr 03 2024 | 21.90 | 0.10 | 0.46% | 21.55 | 22.87 | 21.00 | 189,906 |
| Apr 02 2024 | 21.80 | -1.74 | -7.39% | 22.99 | 23.00 | 21.18 | 343,028 |
| Apr 01 2024 | 23.54 | 0.62 | 2.71% | 22.85 | 23.665 | 22.335 | 353,844 |
