TRAD(TRAD)
TRAD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,116 |
| 10/9/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,116 |
| 10/8/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 588 |
| 10/7/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 5,574 |
| 10/6/2026 | $10.04 | $10.08 | $10.04 | $10.08 | 5,600 |
| 10/5/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 10/2/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 175,230 |
| 10/1/2026 | $10.06 | $10.06 | $10.06 | $10.06 | 108 |
| 9/30/2026 | $10.05 | $10.06 | $10.05 | $10.06 | 700 |
| 9/29/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 700 |
| 9/28/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,223 |
| 9/25/2026 | $10.05 | $10.05 | $10.04 | $10.05 | 2,906 |
| 9/24/2026 | $10.05 | $10.05 | $10.04 | $10.05 | 3,600 |
| 9/23/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 400 |
| 9/22/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 42 |
| 9/21/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 392 |
| 9/18/2026 | $10.04 | $10.05 | $10.04 | $10.05 | 5,850 |
| 9/17/2026 | $9.98 | $10.04 | $9.98 | $10.04 | 5,900 |
| 9/16/2026 | $10.02 | $10.02 | $10.02 | $10.02 | - |
| 9/15/2026 | $10.02 | $10.02 | $10.02 | $10.02 | - |
| 9/14/2026 | $10.02 | $10.02 | $10.02 | $10.02 | - |
| 9/11/2026 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 9/10/2026 | $10.01 | $10.03 | $10.01 | $10.02 | 4,848 |
| 9/9/2026 | $10.02 | $10.02 | $10.02 | $10.02 | 630 |
| 9/8/2026 | $10.03 | $10.03 | $10.00 | $10.02 | 3,300 |
| 9/4/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 507 |
| 9/3/2026 | $10.05 | $10.05 | $10.05 | $10.05 | - |
| 9/2/2026 | $10.05 | $10.05 | $10.05 | $10.05 | - |
| 9/1/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 40 |
| 8/31/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,100 |
| 8/28/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,013 |
| 8/27/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 6,200 |
| 8/26/2026 | $10.04 | $10.04 | $10.04 | $10.04 | - |
| 8/25/2026 | $10.03 | $10.04 | $9.99 | $10.04 | 5,101 |
| 8/24/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 17,707 |
| 8/21/2026 | $10.05 | $10.05 | $10.04 | $10.04 | 1,100 |
| 8/20/2026 | $10.03 | $10.03 | $10.03 | $10.03 | 146 |
| 8/19/2026 | $10.04 | $10.04 | $10.04 | $10.04 | - |
| 8/18/2026 | $10.03 | $10.04 | $10.03 | $10.04 | 312 |
| 8/17/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 8/14/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 28 |
| 8/13/2026 | $9.99 | $9.99 | $9.94 | $9.94 | 4,600 |
| 8/12/2026 | $10.03 | $10.03 | $10.03 | $10.03 | 109 |
| 8/11/2026 | $10.02 | $10.03 | $10.01 | $10.03 | 7,914 |
| 8/10/2026 | $10.04 | $10.04 | $10.02 | $10.02 | 26,436 |
| 8/7/2026 | $9.99 | $10.04 | $9.99 | $10.04 | 4,442 |
| 8/6/2026 | $9.99 | $9.99 | $9.99 | $9.99 | 2,742 |
| 8/5/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 4 |
| 8/4/2026 | $9.99 | $9.99 | $9.96 | $9.96 | 1,432 |
| 8/3/2026 | $9.93 | $9.93 | $9.93 | $9.93 | 110 |
| 7/31/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
| 7/30/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 4,838 |
| 7/29/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 199 |
| 7/28/2026 | $9.93 | $9.97 | $9.93 | $9.94 | 1,000 |
| 7/27/2026 | $9.99 | $9.99 | $9.99 | $9.99 | 5,056 |
| 7/24/2026 | $9.94 | $9.94 | $9.94 | $9.94 | 5,100 |
| 7/23/2026 | $9.93 | $9.93 | $9.93 | $9.93 | 147 |
| 7/22/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 2,800 |
| 7/21/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 1,000 |
| 7/20/2026 | $9.99 | $9.99 | $9.99 | $9.99 | 108 |
| 7/17/2026 | $9.96 | $9.96 | $9.94 | $9.94 | 511 |
| 7/16/2026 | $9.95 | $9.95 | $9.95 | $9.95 | - |
| 7/15/2026 | $9.95 | $9.95 | $9.95 | $9.95 | 7 |
| 7/14/2026 | $9.95 | $9.95 | $9.95 | $9.95 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
