TRIDENT.BOTRIDENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.38 | $25.60 | $25.21 | $25.45 | 594,329 |
| 1/13/2026 | $25.55 | $25.99 | $25.30 | $25.39 | 748,014 |
| 1/12/2026 | $26.19 | $26.20 | $25.04 | $25.47 | 1.39M |
| 1/9/2026 | $27.09 | $27.09 | $25.82 | $26.23 | 1.80M |
| 1/8/2026 | $26.17 | $28.50 | $26.13 | $27.12 | 8.62M |
| 1/7/2026 | $26.55 | $26.69 | $26.10 | $26.26 | 311,261 |
| 1/6/2026 | $26.81 | $26.94 | $26.55 | $26.62 | 459,207 |
| 1/5/2026 | $27.01 | $27.29 | $26.89 | $26.95 | 529,059 |
| 1/2/2026 | $26.71 | $27.08 | $26.67 | $27.03 | 578,483 |
| 1/1/2026 | $26.77 | $26.95 | $26.67 | $26.83 | 357,463 |
| 12/31/2025 | $26.55 | $26.89 | $26.55 | $26.76 | 221,103 |
| 12/30/2025 | $26.37 | $26.65 | $26.37 | $26.58 | 405,297 |
| 12/29/2025 | $26.77 | $26.87 | $26.50 | $26.57 | 481,435 |
| 12/26/2025 | $27.00 | $27.13 | $26.85 | $26.89 | 462,490 |
| 12/24/2025 | $27.10 | $27.22 | $26.97 | $27.07 | 153,096 |
| 12/23/2025 | $26.96 | $27.49 | $26.96 | $27.11 | 336,977 |
| 12/22/2025 | $26.93 | $27.15 | $26.93 | $26.98 | 387,752 |
| 12/19/2025 | $26.21 | $27.18 | $26.21 | $26.96 | 682,547 |
| 12/18/2025 | $26.93 | $27.00 | $26.45 | $26.71 | 542,500 |
| 12/17/2025 | $27.00 | $27.41 | $26.90 | $27.03 | 561,886 |
| 12/16/2025 | $27.31 | $27.50 | $27.00 | $27.03 | 560,027 |
| 12/15/2025 | $27.38 | $27.65 | $27.34 | $27.41 | 411,842 |
| 12/12/2025 | $27.71 | $27.92 | $27.54 | $27.65 | 352,362 |
| 12/11/2025 | $27.50 | $27.93 | $27.50 | $27.70 | 131,785 |
| 12/10/2025 | $27.62 | $28.00 | $27.55 | $27.65 | 133,058 |
| 12/9/2025 | $26.91 | $27.87 | $26.63 | $27.57 | 220,813 |
| 12/8/2025 | $27.78 | $27.92 | $27.00 | $27.07 | 709,899 |
| 12/5/2025 | $27.80 | $27.99 | $27.77 | $27.85 | 432,430 |
| 12/4/2025 | $27.99 | $28.23 | $27.91 | $27.99 | 182,526 |
| 12/3/2025 | $27.88 | $28.15 | $27.70 | $28.11 | 445,759 |
| 12/2/2025 | $27.86 | $28.02 | $27.69 | $27.92 | 110,230 |
| 12/1/2025 | $28.31 | $28.49 | $27.89 | $28.04 | 198,240 |
| 11/28/2025 | $28.14 | $28.40 | $27.96 | $28.22 | 386,683 |
| 11/27/2025 | $28.33 | $28.54 | $28.05 | $28.20 | 182,377 |
| 11/26/2025 | $27.78 | $28.46 | $27.72 | $28.33 | 305,646 |
| 11/25/2025 | $28.16 | $28.23 | $27.75 | $27.81 | 466,116 |
| 11/24/2025 | $28.40 | $28.50 | $27.94 | $28.06 | 502,229 |
| 11/21/2025 | $28.54 | $28.68 | $28.31 | $28.38 | 218,682 |
| 11/19/2025 | $28.34 | $28.68 | $28.34 | $28.57 | 299,860 |
| 11/18/2025 | $28.44 | $28.58 | $28.22 | $28.37 | 551,268 |
| 11/17/2025 | $28.28 | $28.95 | $28.28 | $28.47 | 739,523 |
| 11/14/2025 | $28.68 | $28.68 | $28.03 | $28.22 | 708,361 |
| 11/13/2025 | $29.10 | $29.10 | $28.40 | $28.79 | 777,430 |
| 11/12/2025 | $28.62 | $28.99 | $28.26 | $28.92 | 499,644 |
| 11/11/2025 | $28.13 | $28.31 | $27.81 | $28.11 | 486,597 |
| 11/10/2025 | $28.05 | $28.14 | $27.90 | $27.94 | 400,759 |
| 11/7/2025 | $28.01 | $28.30 | $27.70 | $28.07 | 667,234 |
| 11/6/2025 | $28.60 | $28.64 | $28.00 | $28.07 | 654,293 |
| 11/4/2025 | $29.09 | $29.09 | $28.54 | $28.64 | 192,466 |
| 11/3/2025 | $28.60 | $29.14 | $28.59 | $28.90 | 648,686 |
| 10/31/2025 | $28.67 | $28.95 | $28.53 | $28.64 | 431,941 |
| 10/30/2025 | $29.00 | $29.06 | $28.70 | $28.81 | 441,414 |
| 10/29/2025 | $28.47 | $29.24 | $28.47 | $29.00 | 402,449 |
| 10/28/2025 | $28.78 | $28.78 | $28.40 | $28.48 | 196,870 |
| 10/27/2025 | $28.65 | $28.70 | $28.52 | $28.61 | 589,919 |
| 10/24/2025 | $28.70 | $28.93 | $28.40 | $28.59 | 553,020 |
| 10/23/2025 | $28.87 | $29.58 | $28.56 | $28.73 | 2.47M |
| 10/21/2025 | $27.76 | $28.30 | $27.76 | $28.20 | 341,220 |
| 10/20/2025 | $27.86 | $28.07 | $27.62 | $27.93 | 492,564 |
| 10/17/2025 | $27.96 | $28.13 | $27.81 | $27.92 | 532,868 |
| 10/16/2025 | $27.85 | $28.45 | $27.85 | $28.08 | 205,356 |