TRU(TRU)
TRU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $66.42 | $67.54 | $65.73 | $65.75 | 672,144 |
| 10/13/2026 | $66.71 | $68.00 | $65.82 | $67.49 | 2.55M |
| 10/12/2026 | $64.82 | $66.13 | $63.38 | $66.07 | 2.57M |
| 10/9/2026 | $64.87 | $65.64 | $64.19 | $65.48 | 2.20M |
| 10/8/2026 | $62.47 | $65.03 | $62.40 | $64.59 | 3.14M |
| 10/7/2026 | $63.55 | $64.29 | $61.78 | $62.82 | 2.81M |
| 10/6/2026 | $64.01 | $64.76 | $63.20 | $63.42 | 2.25M |
| 10/5/2026 | $63.34 | $64.83 | $62.96 | $63.82 | 2.99M |
| 10/2/2026 | $62.02 | $66.66 | $61.68 | $63.44 | 5.01M |
| 10/1/2026 | $62.29 | $64.13 | $60.96 | $62.18 | 3.97M |
| 9/30/2026 | $64.52 | $64.52 | $61.00 | $61.12 | 3.21M |
| 9/29/2026 | $64.73 | $66.02 | $61.79 | $64.29 | 4.07M |
| 9/28/2026 | $67.28 | $68.24 | $66.02 | $66.19 | 3.21M |
| 9/25/2026 | $67.48 | $70.10 | $67.03 | $69.17 | 1.92M |
| 9/24/2026 | $67.81 | $70.96 | $67.07 | $67.54 | 2.20M |
| 9/23/2026 | $71.90 | $72.39 | $70.91 | $70.95 | 1.80M |
| 9/22/2026 | $72.27 | $72.45 | $71.48 | $71.87 | 2.41M |
| 9/21/2026 | $72.67 | $72.69 | $70.96 | $71.41 | 1.58M |
| 9/18/2026 | $73.03 | $73.19 | $71.74 | $72.43 | 8.10M |
| 9/17/2026 | $75.09 | $75.43 | $72.66 | $73.11 | 1.91M |
| 9/16/2026 | $76.44 | $76.54 | $73.91 | $74.66 | 2.06M |
| 9/15/2026 | $77.70 | $78.10 | $76.57 | $77.02 | 2.21M |
| 9/14/2026 | $80.07 | $80.07 | $77.19 | $78.83 | 2.08M |
| 9/11/2026 | $77.75 | $78.01 | $76.77 | $77.70 | 1.65M |
| 9/10/2026 | $76.67 | $77.24 | $76.02 | $76.95 | 2.35M |
| 9/9/2026 | $77.09 | $79.32 | $75.86 | $77.05 | 2.62M |
| 9/8/2026 | $79.31 | $80.21 | $77.26 | $77.65 | 2.87M |
| 9/4/2026 | $76.46 | $80.18 | $75.18 | $79.88 | 4.23M |
| 9/3/2026 | $83.63 | $86.40 | $82.88 | $84.92 | 1.40M |
| 9/2/2026 | $83.03 | $84.25 | $81.72 | $82.39 | 2.32M |
| 9/1/2026 | $84.42 | $85.36 | $83.08 | $83.67 | 1.95M |
| 8/31/2026 | $85.01 | $85.26 | $83.51 | $84.91 | 1.64M |
| 8/28/2026 | $85.00 | $86.34 | $84.42 | $85.67 | 1.42M |
| 8/27/2026 | $84.91 | $86.34 | $84.21 | $84.67 | 1.40M |
| 8/26/2026 | $84.25 | $85.27 | $83.91 | $84.50 | 1.96M |
| 8/25/2026 | $84.40 | $85.35 | $83.47 | $85.01 | 1.42M |
| 8/24/2026 | $84.59 | $85.71 | $84.06 | $84.87 | 1.48M |
| 8/21/2026 | $85.76 | $86.37 | $84.37 | $84.61 | 1.69M |
| 8/20/2026 | $83.24 | $85.27 | $82.53 | $85.11 | 2.00M |
| 8/19/2026 | $80.21 | $84.24 | $79.62 | $83.54 | 1.91M |
| 8/18/2026 | $79.52 | $80.51 | $78.75 | $79.47 | 1.64M |
| 8/17/2026 | $80.39 | $80.47 | $78.45 | $78.70 | 1.32M |
| 8/14/2026 | $81.92 | $81.92 | $79.54 | $80.48 | 1.08M |
| 8/13/2026 | $79.64 | $81.76 | $78.54 | $81.13 | 2.82M |
| 8/12/2026 | $79.49 | $80.27 | $78.38 | $79.44 | 1.87M |
| 8/11/2026 | $78.49 | $80.95 | $78.29 | $80.37 | 1.47M |
| 8/10/2026 | $79.50 | $80.17 | $78.30 | $79.14 | 1.74M |
| 8/7/2026 | $80.64 | $81.71 | $79.49 | $80.02 | 1.72M |
| 8/6/2026 | $79.99 | $80.40 | $78.24 | $79.20 | 1.78M |
| 8/5/2026 | $82.61 | $82.77 | $78.75 | $79.97 | 2.00M |
| 8/4/2026 | $79.24 | $81.80 | $79.22 | $81.72 | 1.75M |
| 8/3/2026 | $79.96 | $82.38 | $79.13 | $79.98 | 1.43M |
| 7/31/2026 | $78.99 | $80.12 | $77.30 | $78.62 | 2.09M |
| 7/30/2026 | $82.00 | $82.00 | $78.40 | $80.26 | 2.21M |
| 7/29/2026 | $84.86 | $85.51 | $82.36 | $83.73 | 3.34M |
| 7/28/2026 | $76.90 | $86.49 | $76.90 | $83.80 | 6.01M |
| 7/27/2026 | $77.88 | $78.96 | $75.23 | $77.24 | 4.02M |
| 7/24/2026 | $74.91 | $77.14 | $74.43 | $76.51 | 2.31M |
| 7/23/2026 | $75.11 | $75.48 | $72.79 | $73.83 | 1.62M |
| 7/22/2026 | $75.45 | $77.61 | $74.93 | $75.40 | 1.42M |
| 7/21/2026 | $74.97 | $77.09 | $74.46 | $76.03 | 2.44M |
| 7/20/2026 | $79.43 | $79.85 | $77.37 | $79.01 | 1.67M |
| 7/17/2026 | $80.56 | $82.10 | $79.16 | $79.85 | 1.94M |
| 7/16/2026 | $78.55 | $80.88 | $78.16 | $80.73 | 1.72M |
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
