(TRND)
AMEX: TRND
· Real-Time Price · USD
33.03
0.04 (0.12%)
At close: Sep 05, 2025, 3:59 PM
33.05
0.06%
After-hours: Sep 05, 2025, 05:05 PM EDT
TRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.16 | 33.23 | 32.96 | 33.05 | 33.03 | 0.18% | 8,251 |
| Sep 4, 2025 | 32.74 | 32.99 | 32.74 | 32.99 | 32.99 | 0.89% | 3,410 |
| Sep 3, 2025 | 32.63 | 32.70 | 32.63 | 32.70 | 32.70 | 0.31% | 221 |
| Sep 2, 2025 | 32.38 | 32.60 | 32.38 | 32.60 | 32.60 | -0.61% | 800 |
| Aug 29, 2025 | 32.89 | 32.89 | 32.35 | 32.80 | 32.80 | -0.70% | 6,900 |
| Aug 28, 2025 | 32.96 | 33.03 | 32.96 | 33.03 | 33.03 | 0.33% | 4,816 |
| Aug 27, 2025 | 32.85 | 32.94 | 32.85 | 32.92 | 32.92 | 0.27% | 6,600 |
| Aug 26, 2025 | 32.78 | 32.83 | 32.78 | 32.83 | 32.83 | 0.21% | 3,600 |
| Aug 25, 2025 | 32.56 | 32.84 | 32.56 | 32.76 | 32.76 | -0.58% | 4,627 |
| Aug 22, 2025 | 32.80 | 32.95 | 32.80 | 32.95 | 32.95 | 1.67% | 8,511 |
| Aug 21, 2025 | 32.42 | 32.42 | 32.41 | 32.41 | 32.41 | -0.34% | 600 |
| Aug 20, 2025 | 32.47 | 32.52 | 32.41 | 32.52 | 32.52 | -0.15% | 1,621 |
| Aug 19, 2025 | 32.66 | 32.66 | 32.57 | 32.57 | 32.57 | -0.46% | 1,567 |
| Aug 18, 2025 | 32.73 | 32.73 | 32.67 | 32.72 | 32.72 | 0.09% | 1,600 |
| Aug 15, 2025 | 32.74 | 32.74 | 32.69 | 32.69 | 32.69 | -0.24% | 2,100 |
| Aug 14, 2025 | 32.75 | 32.77 | 32.71 | 32.77 | 32.77 | -0.27% | 4,001 |
| Aug 13, 2025 | 32.81 | 32.86 | 32.74 | 32.86 | 32.86 | 0.55% | 4,700 |
| Aug 12, 2025 | 32.54 | 32.68 | 32.54 | 32.68 | 32.68 | 1.27% | 3,600 |
| Aug 11, 2025 | 32.39 | 32.39 | 32.27 | 32.27 | 32.27 | -0.31% | 943 |
| Aug 8, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 0.56% | 319 |