TRTX(TRTX)
TRTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.19 | $8.33 | $8.14 | $8.29 | 618,069 |
| 5/19/2026 | $8.19 | $8.24 | $8.12 | $8.16 | 482,118 |
| 5/18/2026 | $8.10 | $8.30 | $8.10 | $8.23 | 461,100 |
| 5/15/2026 | $8.18 | $8.18 | $8.04 | $8.10 | 473,536 |
| 5/14/2026 | $8.35 | $8.39 | $8.22 | $8.24 | 536,809 |
| 5/13/2026 | $8.27 | $8.32 | $8.22 | $8.28 | 517,800 |
| 5/12/2026 | $8.38 | $8.40 | $8.30 | $8.32 | 470,744 |
| 5/11/2026 | $8.59 | $8.59 | $8.38 | $8.41 | 529,500 |
| 5/8/2026 | $8.51 | $8.61 | $8.51 | $8.57 | 363,658 |
| 5/7/2026 | $8.59 | $8.63 | $8.48 | $8.50 | 335,500 |
| 5/6/2026 | $8.66 | $8.66 | $8.57 | $8.59 | 451,800 |
| 5/5/2026 | $8.39 | $8.57 | $8.38 | $8.55 | 475,123 |
| 5/4/2026 | $8.55 | $8.58 | $8.28 | $8.36 | 909,800 |
| 5/1/2026 | $8.47 | $8.62 | $8.40 | $8.61 | 611,916 |
| 4/30/2026 | $8.25 | $8.46 | $8.25 | $8.46 | 572,900 |
| 4/29/2026 | $8.64 | $8.80 | $8.25 | $8.31 | 1.01M |
| 4/28/2026 | $8.46 | $8.53 | $8.37 | $8.38 | 467,874 |
| 4/27/2026 | $8.32 | $8.47 | $8.32 | $8.44 | 624,935 |
| 4/24/2026 | $8.29 | $8.40 | $8.26 | $8.36 | 595,705 |
| 4/23/2026 | $8.34 | $8.43 | $8.28 | $8.33 | 633,815 |
| 4/22/2026 | $8.38 | $8.47 | $8.36 | $8.41 | 449,359 |
| 4/21/2026 | $8.35 | $8.47 | $8.29 | $8.37 | 593,353 |
| 4/20/2026 | $8.33 | $8.37 | $8.27 | $8.37 | 502,047 |
| 4/17/2026 | $8.35 | $8.45 | $8.34 | $8.36 | 653,400 |
| 4/16/2026 | $8.25 | $8.32 | $8.24 | $8.28 | 677,754 |
| 4/15/2026 | $8.19 | $8.31 | $8.17 | $8.29 | 478,851 |
| 4/14/2026 | $8.15 | $8.23 | $8.15 | $8.19 | 549,900 |
| 4/13/2026 | $7.99 | $8.18 | $7.96 | $8.16 | 533,209 |
| 4/10/2026 | $7.94 | $8.08 | $7.94 | $8.07 | 474,948 |
| 4/9/2026 | $7.86 | $7.97 | $7.81 | $7.93 | 725,129 |
| 4/8/2026 | $7.96 | $7.99 | $7.88 | $7.95 | 615,324 |
| 4/7/2026 | $7.74 | $7.79 | $7.69 | $7.72 | 577,470 |
| 4/6/2026 | $7.83 | $7.93 | $7.74 | $7.74 | 443,614 |
| 4/2/2026 | $7.66 | $7.87 | $7.62 | $7.85 | 707,900 |
| 4/1/2026 | $7.82 | $7.84 | $7.71 | $7.77 | 808,845 |
| 3/31/2026 | $7.84 | $7.84 | $7.64 | $7.81 | 948,400 |
| 3/30/2026 | $7.68 | $7.81 | $7.59 | $7.71 | 903,728 |
| 3/27/2026 | $7.75 | $7.81 | $7.57 | $7.61 | 670,582 |
| 3/26/2026 | $8.05 | $8.10 | $8.02 | $8.06 | 901,500 |
| 3/25/2026 | $8.00 | $8.09 | $7.97 | $8.07 | 749,336 |
| 3/24/2026 | $7.99 | $8.03 | $7.91 | $7.91 | 785,900 |
| 3/23/2026 | $7.98 | $8.07 | $7.90 | $8.02 | 914,112 |
| 3/20/2026 | $8.07 | $8.07 | $7.79 | $7.83 | 1.46M |
| 3/19/2026 | $7.93 | $8.10 | $7.91 | $8.02 | 899,849 |
| 3/18/2026 | $8.02 | $8.11 | $7.98 | $7.98 | 773,600 |
| 3/17/2026 | $8.06 | $8.12 | $8.02 | $8.09 | 641,532 |
| 3/16/2026 | $8.07 | $8.13 | $7.96 | $7.99 | 682,538 |
| 3/13/2026 | $8.18 | $8.20 | $7.95 | $7.99 | 707,100 |
| 3/12/2026 | $8.19 | $8.46 | $8.08 | $8.10 | 1.06M |
| 3/11/2026 | $8.28 | $8.30 | $8.09 | $8.16 | 477,300 |
| 3/10/2026 | $8.27 | $8.40 | $8.17 | $8.31 | 708,600 |
| 3/9/2026 | $8.27 | $8.31 | $8.02 | $8.29 | 865,300 |
| 3/6/2026 | $8.32 | $8.40 | $8.24 | $8.37 | 610,100 |
| 3/5/2026 | $8.46 | $8.52 | $8.38 | $8.45 | 740,245 |
| 3/4/2026 | $8.45 | $8.61 | $8.40 | $8.61 | 598,500 |
| 3/3/2026 | $8.39 | $8.52 | $8.35 | $8.43 | 533,918 |
| 3/2/2026 | $8.32 | $8.60 | $8.28 | $8.53 | 692,965 |
| 2/27/2026 | $8.50 | $8.61 | $8.44 | $8.46 | 1.12M |
| 2/26/2026 | $8.50 | $8.61 | $8.49 | $8.57 | 774,945 |
| 2/25/2026 | $8.41 | $8.46 | $8.37 | $8.46 | 641,007 |
| 2/24/2026 | $8.31 | $8.41 | $8.26 | $8.36 | 635,500 |
| 2/23/2026 | $8.49 | $8.60 | $8.32 | $8.34 | 716,405 |
| 2/20/2026 | $8.42 | $8.55 | $8.41 | $8.48 | 975,936 |