TRDA(TRDA)
TRDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.04 | $6.25 | $5.93 | $6.21 | 91,615 |
| 5/20/2026 | $5.70 | $6.07 | $5.70 | $6.04 | 439,300 |
| 5/19/2026 | $5.86 | $5.98 | $5.63 | $5.65 | 378,200 |
| 5/18/2026 | $6.36 | $6.44 | $5.83 | $5.89 | 433,878 |
| 5/15/2026 | $6.66 | $6.76 | $6.31 | $6.38 | 327,121 |
| 5/14/2026 | $7.25 | $7.41 | $6.35 | $6.83 | 779,146 |
| 5/13/2026 | $7.02 | $7.35 | $6.78 | $7.32 | 674,847 |
| 5/12/2026 | $7.00 | $7.52 | $6.88 | $7.12 | 1.24M |
| 5/11/2026 | $6.96 | $7.36 | $6.82 | $7.00 | 794,528 |
| 5/8/2026 | $6.63 | $6.87 | $6.01 | $6.84 | 1.32M |
| 5/7/2026 | $6.82 | $7.89 | $5.73 | $6.85 | 4.13M |
| 5/6/2026 | $15.78 | $16.45 | $15.00 | $16.03 | 416,248 |
| 5/5/2026 | $15.82 | $16.19 | $14.81 | $15.75 | 402,116 |
| 5/4/2026 | $14.40 | $16.00 | $14.40 | $15.79 | 426,182 |
| 5/1/2026 | $13.46 | $14.56 | $13.11 | $14.50 | 323,342 |
| 4/30/2026 | $12.71 | $13.66 | $12.57 | $13.50 | 612,400 |
| 4/29/2026 | $12.75 | $12.99 | $12.42 | $12.72 | 140,835 |
| 4/28/2026 | $13.03 | $13.27 | $12.60 | $12.89 | 138,100 |
| 4/27/2026 | $12.53 | $13.10 | $12.53 | $12.96 | 140,343 |
| 4/24/2026 | $12.83 | $12.83 | $12.17 | $12.63 | 161,013 |
| 4/23/2026 | $13.09 | $13.22 | $12.45 | $12.81 | 164,037 |
| 4/22/2026 | $13.18 | $13.24 | $12.82 | $13.05 | 169,440 |
| 4/21/2026 | $13.55 | $13.70 | $13.00 | $13.07 | 99,300 |
| 4/20/2026 | $13.91 | $13.97 | $13.51 | $13.56 | 134,100 |
| 4/17/2026 | $13.90 | $14.08 | $13.60 | $13.99 | 113,333 |
| 4/16/2026 | $13.93 | $14.06 | $13.41 | $13.56 | 154,600 |
| 4/15/2026 | $13.99 | $14.24 | $13.74 | $13.99 | 79,200 |
| 4/14/2026 | $13.93 | $14.49 | $13.74 | $14.03 | 89,700 |
| 4/13/2026 | $13.47 | $13.96 | $13.34 | $13.89 | 90,400 |
| 4/10/2026 | $14.04 | $14.20 | $13.37 | $13.50 | 213,142 |
| 4/9/2026 | $14.22 | $14.31 | $13.82 | $14.05 | 144,538 |
| 4/8/2026 | $14.26 | $14.36 | $13.90 | $14.32 | 157,200 |
| 4/7/2026 | $13.90 | $13.91 | $12.75 | $13.85 | 155,662 |
| 4/6/2026 | $13.31 | $14.00 | $13.10 | $13.88 | 197,400 |
| 4/2/2026 | $13.27 | $13.53 | $12.80 | $13.15 | 178,007 |
| 4/1/2026 | $12.94 | $13.66 | $12.58 | $13.48 | 257,100 |
| 3/31/2026 | $12.12 | $12.86 | $12.11 | $12.62 | 266,030 |
| 3/30/2026 | $11.90 | $12.35 | $11.50 | $11.77 | 243,600 |
| 3/27/2026 | $12.22 | $12.40 | $11.91 | $11.93 | 126,800 |
| 3/26/2026 | $11.95 | $12.52 | $11.84 | $12.31 | 138,500 |
| 3/25/2026 | $11.73 | $12.25 | $11.55 | $12.05 | 136,400 |
| 3/24/2026 | $11.37 | $11.72 | $10.97 | $11.47 | 174,542 |
| 3/23/2026 | $11.60 | $11.72 | $11.07 | $11.49 | 225,520 |
| 3/20/2026 | $11.95 | $12.16 | $11.24 | $11.31 | 414,705 |
| 3/19/2026 | $11.77 | $12.06 | $11.23 | $11.98 | 207,935 |
| 3/18/2026 | $12.48 | $12.48 | $11.70 | $11.88 | 159,800 |
| 3/17/2026 | $12.75 | $13.07 | $12.41 | $12.59 | 113,002 |
| 3/16/2026 | $12.85 | $13.20 | $12.57 | $12.74 | 142,300 |
| 3/13/2026 | $13.12 | $13.27 | $12.25 | $12.69 | 137,222 |
| 3/12/2026 | $13.42 | $13.42 | $12.28 | $12.98 | 197,534 |
| 3/11/2026 | $13.01 | $13.66 | $12.96 | $13.50 | 210,985 |
| 3/10/2026 | $12.65 | $13.30 | $12.65 | $13.20 | 273,255 |
| 3/9/2026 | $12.38 | $13.10 | $12.26 | $12.70 | 204,313 |
| 3/6/2026 | $11.43 | $12.75 | $11.05 | $12.58 | 465,500 |
| 3/5/2026 | $12.22 | $12.41 | $11.53 | $11.62 | 407,600 |
| 3/4/2026 | $11.97 | $12.57 | $11.75 | $12.50 | 188,000 |
| 3/3/2026 | $11.36 | $12.15 | $11.21 | $11.85 | 324,950 |
| 3/2/2026 | $11.79 | $12.00 | $11.21 | $11.68 | 284,818 |
| 2/27/2026 | $12.93 | $12.93 | $11.88 | $11.93 | 304,300 |
| 2/26/2026 | $11.59 | $12.88 | $11.55 | $12.79 | 245,332 |
| 2/25/2026 | $11.57 | $12.17 | $11.57 | $11.98 | 189,905 |
| 2/24/2026 | $11.35 | $11.75 | $11.35 | $11.48 | 140,916 |
| 2/23/2026 | $11.26 | $11.49 | $10.60 | $11.29 | 135,024 |
| 2/20/2026 | $11.35 | $11.49 | $10.95 | $11.29 | 184,100 |