TRNZ(TRNZ)
TRNZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.02 | $25.09 | $24.97 | $24.99 | 23,419 |
| 10/12/2026 | $25.01 | $25.12 | $25.00 | $25.09 | 10,400 |
| 10/9/2026 | $25.07 | $25.09 | $24.99 | $25.05 | 10,723 |
| 10/8/2026 | $25.01 | $25.08 | $25.01 | $25.07 | 5,914 |
| 10/7/2026 | $25.05 | $25.06 | $25.00 | $25.06 | 3,200 |
| 10/6/2026 | $25.00 | $25.09 | $24.99 | $25.05 | 24,000 |
| 10/5/2026 | $25.03 | $25.03 | $24.97 | $25.00 | 13,600 |
| 10/2/2026 | $25.04 | $25.09 | $25.03 | $25.06 | 11,533 |
| 10/1/2026 | $25.08 | $25.08 | $25.04 | $25.08 | 3,700 |
| 9/30/2026 | $25.01 | $25.08 | $25.00 | $25.08 | 8,100 |
| 9/29/2026 | $25.00 | $25.05 | $25.00 | $25.02 | 10,632 |
| 9/28/2026 | $25.14 | $25.14 | $25.01 | $25.02 | 20,600 |
| 9/25/2026 | $25.00 | $25.05 | $25.00 | $25.05 | 13,531 |
| 9/24/2026 | $25.05 | $25.05 | $25.00 | $25.03 | 5,743 |
| 9/23/2026 | $25.05 | $25.05 | $24.99 | $25.02 | 6,900 |
| 9/22/2026 | $25.06 | $25.07 | $25.00 | $25.06 | 34,000 |
| 9/21/2026 | $25.06 | $25.09 | $25.04 | $25.04 | 11,700 |
| 9/18/2026 | $25.05 | $25.08 | $25.01 | $25.03 | 7,108 |
| 9/17/2026 | $25.05 | $25.08 | $25.03 | $25.03 | 20,109 |
| 9/16/2026 | $25.05 | $25.10 | $25.05 | $25.05 | 13,300 |
| 9/15/2026 | $25.00 | $25.19 | $24.98 | $25.15 | 48,240 |
| 9/14/2026 | $25.45 | $25.50 | $25.43 | $25.49 | 53,700 |
| 9/11/2026 | $25.42 | $25.47 | $24.47 | $25.43 | 39,432 |
| 9/10/2026 | $25.40 | $25.47 | $25.40 | $25.45 | 6,845 |
| 9/9/2026 | $25.40 | $25.47 | $25.39 | $25.47 | 7,200 |
| 9/8/2026 | $25.38 | $25.44 | $25.38 | $25.44 | 8,915 |
| 9/4/2026 | $25.34 | $25.40 | $25.34 | $25.40 | 13,733 |
| 9/3/2026 | $25.31 | $25.41 | $25.31 | $25.38 | 18,900 |
| 9/2/2026 | $25.40 | $25.40 | $25.33 | $25.37 | 8,722 |
| 9/1/2026 | $25.31 | $25.38 | $25.31 | $25.38 | 13,110 |
| 8/31/2026 | $25.30 | $25.43 | $25.30 | $25.37 | 5,900 |
| 8/28/2026 | $25.28 | $25.40 | $25.28 | $25.40 | 17,300 |
| 8/27/2026 | $25.31 | $25.36 | $25.31 | $25.35 | 4,300 |
| 8/26/2026 | $25.29 | $25.37 | $25.29 | $25.34 | 8,725 |
| 8/25/2026 | $25.36 | $25.37 | $25.31 | $25.36 | 8,400 |
| 8/24/2026 | $25.26 | $25.37 | $25.26 | $25.35 | 4,100 |
| 8/21/2026 | $25.30 | $25.36 | $25.30 | $25.35 | 4,545 |
| 8/20/2026 | $25.33 | $25.33 | $25.29 | $25.33 | 3,100 |
| 8/19/2026 | $25.32 | $25.35 | $25.32 | $25.33 | 4,500 |
| 8/18/2026 | $25.35 | $25.35 | $25.26 | $25.31 | 10,500 |
| 8/17/2026 | $25.35 | $25.36 | $25.22 | $25.33 | 3,900 |
| 8/14/2026 | $25.33 | $25.33 | $25.26 | $25.31 | 4,131 |
| 8/13/2026 | $25.30 | $25.35 | $25.28 | $25.28 | 7,700 |
| 8/12/2026 | $25.30 | $25.36 | $25.30 | $25.34 | 2,600 |
| 8/11/2026 | $25.30 | $25.35 | $25.30 | $25.35 | 1,100 |
| 8/10/2026 | $25.29 | $25.35 | $25.24 | $25.34 | 13,942 |
| 8/7/2026 | $25.29 | $25.33 | $25.29 | $25.33 | 1,515 |
| 8/6/2026 | $25.28 | $25.34 | $25.28 | $25.34 | 3,900 |
| 8/5/2026 | $25.29 | $25.37 | $25.28 | $25.31 | 18,000 |
| 8/4/2026 | $25.39 | $25.50 | $25.39 | $25.49 | 9,607 |
| 8/3/2026 | $25.33 | $25.42 | $25.33 | $25.40 | 4,600 |
| 7/31/2026 | $25.24 | $25.42 | $25.24 | $25.42 | 11,400 |
| 7/30/2026 | $25.24 | $25.34 | $25.24 | $25.28 | 3,900 |
| 7/29/2026 | $25.34 | $25.37 | $25.25 | $25.25 | 1,825 |
| 7/28/2026 | $25.25 | $25.34 | $25.25 | $25.34 | 5,700 |
| 7/27/2026 | $25.25 | $25.30 | $25.25 | $25.28 | 4,500 |
| 7/26/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 640 |
| 7/24/2026 | $25.25 | $25.25 | $25.22 | $25.23 | 2,111 |
| 7/23/2026 | $25.21 | $25.25 | $25.21 | $25.25 | 3,200 |
| 7/22/2026 | $25.24 | $25.26 | $25.24 | $25.25 | 2,000 |
| 7/21/2026 | $25.24 | $25.25 | $25.20 | $25.24 | 7,101 |
| 7/20/2026 | $25.20 | $25.25 | $25.20 | $25.20 | 7,900 |
| 7/17/2026 | $25.20 | $25.29 | $25.20 | $25.26 | 6,300 |
| 7/16/2026 | $25.20 | $25.30 | $25.19 | $25.20 | 6,900 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
