TRENT.BOTRENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3905.05 | $3975.05 | $3905.05 | $3940.65 | 12,238 |
| 1/14/2026 | $3917.60 | $3945.00 | $3887.55 | $3930.45 | 48,335 |
| 1/13/2026 | $4041.20 | $4060.95 | $3830.55 | $3919.50 | 132,191 |
| 1/12/2026 | $3980.20 | $4066.00 | $3959.75 | $4057.15 | 52,533 |
| 1/9/2026 | $3987.90 | $4009.00 | $3950.60 | $3975.80 | 54,007 |
| 1/8/2026 | $4051.75 | $4092.10 | $3980.00 | $3988.75 | 87,355 |
| 1/7/2026 | $4049.10 | $4072.95 | $3990.00 | $4059.80 | 110,105 |
| 1/6/2026 | $4219.90 | $4219.90 | $3990.00 | $4047.70 | 241,271 |
| 1/5/2026 | $4410.00 | $4455.10 | $4354.90 | $4429.45 | 21,484 |
| 1/2/2026 | $4304.95 | $4436.70 | $4291.00 | $4408.80 | 278,426 |
| 1/1/2026 | $4278.05 | $4307.95 | $4256.95 | $4297.80 | 10,116 |
| 12/31/2025 | $4215.15 | $4286.35 | $4211.55 | $4278.05 | 28,357 |
| 12/30/2025 | $4221.20 | $4258.00 | $4196.10 | $4209.35 | 15,489 |
| 12/29/2025 | $4292.15 | $4322.75 | $4212.85 | $4225.70 | 18,567 |
| 12/26/2025 | $4317.25 | $4338.80 | $4265.00 | $4283.80 | 35,994 |
| 12/24/2025 | $4215.00 | $4314.00 | $4182.80 | $4288.90 | 171,033 |
| 12/23/2025 | $4225.20 | $4242.00 | $4178.15 | $4189.95 | 13,680 |
| 12/22/2025 | $4081.00 | $4219.90 | $4065.00 | $4206.35 | 27,157 |
| 12/19/2025 | $4031.00 | $4070.90 | $4025.80 | $4061.75 | 6,242 |
| 12/18/2025 | $4033.25 | $4056.70 | $3995.00 | $4029.30 | 55,686 |
| 12/17/2025 | $4102.10 | $4115.00 | $4032.15 | $4043.50 | 76,408 |
| 12/16/2025 | $4130.65 | $4142.00 | $4085.65 | $4109.75 | 26,024 |
| 12/15/2025 | $4051.60 | $4128.40 | $4013.00 | $4105.25 | 54,394 |
| 12/12/2025 | $4080.00 | $4090.65 | $4051.00 | $4072.95 | 67,266 |
| 12/11/2025 | $4046.55 | $4058.05 | $3931.45 | $4045.25 | 87,601 |
| 12/10/2025 | $4056.55 | $4136.00 | $4012.00 | $4018.00 | 47,782 |
| 12/9/2025 | $4050.00 | $4116.00 | $3986.40 | $4085.70 | 53,285 |
| 12/8/2025 | $4171.05 | $4200.95 | $4075.10 | $4090.95 | 35,336 |
| 12/5/2025 | $4202.45 | $4220.00 | $4167.10 | $4189.35 | 323,546 |
| 12/4/2025 | $4189.00 | $4232.90 | $4164.00 | $4215.00 | 20,836 |
| 12/3/2025 | $4221.65 | $4224.65 | $4158.25 | $4188.65 | 281,351 |
| 12/2/2025 | $4229.90 | $4237.80 | $4203.05 | $4227.05 | 20,410 |
| 12/1/2025 | $4251.20 | $4284.45 | $4202.50 | $4218.45 | 28,079 |
| 11/28/2025 | $4268.85 | $4281.95 | $4237.00 | $4250.85 | 20,489 |
| 11/27/2025 | $4318.55 | $4318.55 | $4245.00 | $4268.50 | 16,063 |
| 11/26/2025 | $4244.00 | $4352.50 | $4244.00 | $4292.25 | 33,925 |
| 11/25/2025 | $4309.00 | $4314.00 | $4236.60 | $4244.30 | 17,091 |
| 11/24/2025 | $4365.35 | $4365.40 | $4300.00 | $4309.75 | 75,420 |
| 11/21/2025 | $4380.80 | $4394.00 | $4354.35 | $4360.40 | 12,148 |
| 11/19/2025 | $4375.20 | $4388.00 | $4334.00 | $4358.10 | 24,463 |
| 11/18/2025 | $4400.05 | $4406.35 | $4360.05 | $4371.70 | 16,810 |
| 11/17/2025 | $4399.00 | $4413.15 | $4375.00 | $4409.60 | 26,873 |
| 11/14/2025 | $4343.15 | $4399.00 | $4327.00 | $4389.40 | 14,284 |
| 11/13/2025 | $4392.60 | $4402.00 | $4299.10 | $4321.95 | 29,920 |
| 11/12/2025 | $4317.15 | $4395.30 | $4294.50 | $4373.85 | 57,635 |
| 11/11/2025 | $4295.00 | $4367.10 | $4265.00 | $4316.20 | 58,466 |
| 11/10/2025 | $4621.60 | $4621.60 | $4264.05 | $4282.35 | 3.21M |
| 11/7/2025 | $4655.25 | $4708.00 | $4610.00 | $4624.85 | 15,590 |
| 11/6/2025 | $4660.60 | $4702.95 | $4637.75 | $4678.70 | 10,232 |
| 11/4/2025 | $4714.65 | $4727.20 | $4646.60 | $4660.20 | 6,965 |
| 11/3/2025 | $4693.60 | $4718.00 | $4657.10 | $4712.80 | 14,226 |
| 10/31/2025 | $4744.05 | $4750.85 | $4686.00 | $4693.60 | 8,748 |
| 10/30/2025 | $4790.55 | $4790.55 | $4722.25 | $4743.95 | 35,147 |
| 10/29/2025 | $4717.65 | $4788.00 | $4717.65 | $4780.65 | 37,871 |
| 10/28/2025 | $4791.50 | $4821.25 | $4693.00 | $4725.60 | 24,555 |
| 10/27/2025 | $4790.00 | $4832.50 | $4785.50 | $4799.35 | 12,851 |
| 10/24/2025 | $4790.25 | $4805.00 | $4759.85 | $4788.55 | 13,485 |
| 10/23/2025 | $4790.30 | $4867.00 | $4765.65 | $4784.35 | 42,633 |
| 10/21/2025 | $4820.05 | $4839.95 | $4775.00 | $4790.10 | 4,766 |
| 10/20/2025 | $4820.00 | $4836.05 | $4773.00 | $4801.40 | 10,842 |