TRUMY(TRUMY)
TRUMY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $14.50 | $14.65 | $14.30 | $14.59 | 176,248 |
| 10/12/2026 | $14.17 | $14.35 | $14.17 | $14.30 | 152,200 |
| 10/9/2026 | $14.53 | $14.53 | $14.26 | $14.28 | 1.07M |
| 10/8/2026 | $13.92 | $13.92 | $12.91 | $13.25 | 116,500 |
| 10/7/2026 | $14.31 | $14.68 | $14.31 | $14.67 | 59,416 |
| 10/6/2026 | $14.17 | $14.72 | $14.17 | $14.66 | 104,812 |
| 10/5/2026 | $14.36 | $14.47 | $14.36 | $14.44 | 91,700 |
| 10/2/2026 | $14.21 | $14.29 | $14.18 | $14.24 | 47,500 |
| 10/1/2026 | $14.78 | $14.88 | $14.51 | $14.72 | 117,507 |
| 9/30/2026 | $14.11 | $14.71 | $14.11 | $14.39 | 60,300 |
| 9/29/2026 | $14.26 | $14.55 | $14.12 | $14.44 | 65,200 |
| 9/28/2026 | $14.56 | $14.56 | $14.50 | $14.52 | 89,933 |
| 9/25/2026 | $14.27 | $14.80 | $14.20 | $14.59 | 66,400 |
| 9/24/2026 | $14.30 | $14.34 | $14.26 | $14.26 | 120,200 |
| 9/23/2026 | $14.33 | $14.38 | $14.05 | $14.10 | 63,900 |
| 9/22/2026 | $14.18 | $14.35 | $14.05 | $14.19 | 79,621 |
| 9/21/2026 | $13.68 | $14.38 | $13.68 | $14.19 | 81,433 |
| 9/18/2026 | $14.17 | $14.33 | $13.90 | $14.16 | 69,300 |
| 9/17/2026 | $14.66 | $14.78 | $14.59 | $14.68 | 79,100 |
| 9/16/2026 | $14.57 | $14.58 | $14.33 | $14.37 | 44,800 |
| 9/15/2026 | $14.11 | $14.44 | $14.11 | $14.43 | 90,100 |
| 9/14/2026 | $14.71 | $14.71 | $14.58 | $14.66 | 70,605 |
| 9/11/2026 | $13.99 | $14.65 | $13.99 | $14.59 | 58,303 |
| 9/10/2026 | $14.54 | $14.54 | $14.13 | $14.33 | 77,823 |
| 9/9/2026 | $14.61 | $14.80 | $14.61 | $14.67 | 65,800 |
| 9/8/2026 | $14.53 | $15.06 | $14.53 | $14.98 | 94,424 |
| 9/4/2026 | $15.59 | $15.59 | $15.49 | $15.50 | 42,100 |
| 9/3/2026 | $15.88 | $15.88 | $15.75 | $15.80 | 48,400 |
| 9/2/2026 | $15.54 | $15.62 | $15.53 | $15.55 | 59,325 |
| 9/1/2026 | $15.98 | $16.00 | $15.75 | $15.75 | 85,116 |
| 8/31/2026 | $15.74 | $15.74 | $15.67 | $15.69 | 50,600 |
| 8/28/2026 | $15.94 | $15.94 | $15.78 | $15.84 | 47,747 |
| 8/27/2026 | $16.32 | $16.42 | $15.94 | $15.99 | 36,300 |
| 8/26/2026 | $16.01 | $16.10 | $16.01 | $16.09 | 50,600 |
| 8/25/2026 | $16.21 | $16.31 | $16.21 | $16.29 | 44,800 |
| 8/24/2026 | $16.17 | $16.27 | $16.17 | $16.23 | 68,700 |
| 8/21/2026 | $16.18 | $16.18 | $16.09 | $16.15 | 54,100 |
| 8/20/2026 | $16.04 | $16.13 | $16.00 | $16.09 | 88,443 |
| 8/19/2026 | $15.60 | $15.68 | $15.53 | $15.60 | 54,000 |
| 8/18/2026 | $16.17 | $16.17 | $15.91 | $15.94 | 147,800 |
| 8/17/2026 | $16.41 | $16.46 | $16.36 | $16.43 | 77,700 |
| 8/14/2026 | $16.71 | $16.81 | $16.67 | $16.67 | 127,200 |
| 8/13/2026 | $16.44 | $16.46 | $16.37 | $16.37 | 45,016 |
| 8/12/2026 | $16.67 | $16.68 | $16.29 | $16.33 | 71,303 |
| 8/11/2026 | $16.51 | $16.51 | $16.23 | $16.33 | 46,941 |
| 8/10/2026 | $16.14 | $16.27 | $16.14 | $16.22 | 59,400 |
| 8/7/2026 | $15.30 | $16.21 | $15.30 | $15.63 | 57,000 |
| 8/6/2026 | $14.60 | $14.60 | $14.50 | $14.54 | 80,521 |
| 8/5/2026 | $14.75 | $14.75 | $14.42 | $14.45 | 35,922 |
| 8/4/2026 | $14.76 | $14.76 | $14.67 | $14.75 | 71,209 |
| 8/3/2026 | $14.71 | $14.71 | $14.59 | $14.63 | 52,500 |
| 7/31/2026 | $14.40 | $14.57 | $14.38 | $14.53 | 62,421 |
| 7/30/2026 | $14.92 | $15.18 | $14.80 | $15.14 | 61,524 |
| 7/29/2026 | $14.81 | $15.01 | $14.70 | $14.85 | 117,000 |
| 7/28/2026 | $13.96 | $14.05 | $13.94 | $14.04 | 183,300 |
| 7/27/2026 | $13.75 | $13.75 | $13.62 | $13.68 | 199,400 |
| 7/24/2026 | $13.20 | $13.27 | $13.15 | $13.25 | 173,546 |
| 7/23/2026 | $13.08 | $13.16 | $13.04 | $13.05 | 152,236 |
| 7/22/2026 | $13.45 | $13.45 | $13.40 | $13.42 | 67,200 |
| 7/21/2026 | $13.70 | $13.78 | $13.69 | $13.76 | 97,000 |
| 7/20/2026 | $13.77 | $14.14 | $13.77 | $13.96 | 134,800 |
| 7/17/2026 | $13.88 | $13.97 | $13.88 | $13.96 | 146,000 |
| 7/16/2026 | $13.55 | $13.62 | $13.54 | $13.58 | 149,100 |
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
