TRCS.L(TRCS.L)
TRCS.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $320.00 | $332.75 | $319.00 | $327.50 | 55,349 |
| 8/10/2026 | $310.00 | $325.00 | $310.00 | $320.00 | 51,126 |
| 8/7/2026 | $322.50 | $325.00 | $306.00 | $310.00 | 67,786 |
| 8/6/2026 | $332.50 | $340.00 | $320.00 | $322.50 | 23,777 |
| 8/5/2026 | $343.00 | $350.00 | $325.00 | $332.50 | 61,611 |
| 8/4/2026 | $342.50 | $344.50 | $335.00 | $342.50 | 34,107 |
| 8/3/2026 | $346.90 | $355.00 | $335.00 | $342.50 | 212,598 |
| 7/31/2026 | $355.00 | $360.00 | $340.10 | $342.50 | 77,566 |
| 7/30/2026 | $355.00 | $355.00 | $350.00 | $355.00 | 24,787 |
| 7/29/2026 | $339.00 | $360.00 | $335.00 | $355.00 | 261,051 |
| 7/28/2026 | $332.50 | $340.00 | $325.00 | $332.50 | 14,287 |
| 7/27/2026 | $325.00 | $337.50 | $320.00 | $332.50 | 50,146 |
| 7/24/2026 | $325.00 | $364.00 | $320.00 | $364.00 | 46,488 |
| 7/23/2026 | $325.00 | $330.00 | $324.00 | $325.00 | 65,559 |
| 7/22/2026 | $330.00 | $330.00 | $322.55 | $325.00 | 77,279 |
| 7/21/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 40,236 |
| 7/20/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 35,125 |
| 7/17/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 17,079 |
| 7/16/2026 | $325.00 | $325.00 | $320.00 | $322.00 | 30,370 |
| 7/15/2026 | $325.00 | $325.00 | $320.00 | $325.00 | 7,826 |
| 7/14/2026 | $325.00 | $329.49 | $320.00 | $322.00 | 36,464 |
| 7/13/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 126,297 |
| 7/10/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 7,809 |
| 7/9/2026 | $325.00 | $328.00 | $320.00 | $325.00 | 18,291 |
| 7/8/2026 | $330.00 | $340.00 | $320.00 | $330.00 | 41,748 |
| 7/7/2026 | $330.00 | $340.00 | $320.00 | $330.00 | 32,645 |
| 7/6/2026 | $330.00 | $340.00 | $320.00 | $330.00 | 34,288 |
| 7/3/2026 | $330.00 | $340.00 | $320.00 | $330.00 | 83,593 |
| 7/2/2026 | $330.00 | $340.00 | $320.00 | $330.00 | 13,166 |
| 7/1/2026 | $320.00 | $330.00 | $315.00 | $330.00 | 37,973 |
| 6/30/2026 | $320.00 | $330.00 | $315.00 | $320.00 | 52,448 |
| 6/29/2026 | $312.50 | $324.00 | $310.00 | $320.00 | 20,228 |
| 6/26/2026 | $302.50 | $319.00 | $300.00 | $312.50 | 67,619 |
| 6/25/2026 | $305.00 | $310.00 | $290.00 | $300.00 | 43,360 |
| 6/24/2026 | $312.50 | $314.00 | $300.00 | $305.00 | 21,968 |
| 6/23/2026 | $320.00 | $321.80 | $305.00 | $312.50 | 21,610 |
| 6/22/2026 | $318.00 | $325.00 | $313.50 | $318.00 | 36,473 |
| 6/19/2026 | $325.00 | $330.00 | $320.00 | $325.00 | 20,361 |
| 6/18/2026 | $335.00 | $335.00 | $320.00 | $325.00 | 46,360 |
| 6/17/2026 | $335.00 | $340.00 | $331.00 | $335.00 | 57,927 |
| 6/16/2026 | $335.00 | $340.00 | $330.00 | $335.00 | 37,977 |
| 6/15/2026 | $332.50 | $340.00 | $330.00 | $335.00 | 55,593 |
| 6/12/2026 | $330.00 | $340.00 | $323.79 | $332.50 | 15,474 |
| 6/11/2026 | $325.00 | $333.00 | $320.00 | $330.00 | 46,739 |
| 6/10/2026 | $325.00 | $330.00 | $316.58 | $325.00 | 53,116 |
| 6/9/2026 | $330.00 | $330.00 | $317.00 | $325.00 | 41,571 |
| 6/8/2026 | $335.00 | $340.00 | $323.20 | $330.00 | 61,539 |
| 6/5/2026 | $345.00 | $346.00 | $330.50 | $335.00 | 410,996 |
| 6/4/2026 | $347.50 | $353.00 | $340.00 | $340.00 | 186,731 |
| 6/3/2026 | $355.00 | $360.00 | $340.00 | $348.00 | 88,206 |
| 6/2/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 23,492 |
| 6/1/2026 | $360.00 | $360.00 | $350.00 | $355.00 | 317,288 |
| 5/29/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 23,087 |
| 5/28/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 38,008 |
| 5/27/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 98,290 |
| 5/26/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 61,262 |
| 5/22/2026 | $355.00 | $359.50 | $350.00 | $355.00 | 317,817 |
| 5/21/2026 | $355.00 | $355.50 | $352.60 | $355.00 | 38,569 |
| 5/20/2026 | $355.00 | $355.00 | $350.00 | $355.00 | 123,952 |
| 5/19/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 392,816 |
| 5/18/2026 | $355.00 | $360.00 | $350.00 | $358.00 | 292,242 |
| 5/15/2026 | $355.00 | $360.00 | $350.00 | $360.00 | 427,688 |
| 5/14/2026 | $355.00 | $360.00 | $350.25 | $355.00 | 25,869 |
| 5/13/2026 | $355.00 | $360.00 | $350.00 | $355.00 | 28,887 |