TRUMY(TRUMY)
TRUMY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.77 | $14.14 | $13.77 | $13.99 | 134,758 |
| 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 |
| 7/15/2026 | $13.39 | $13.45 | $13.37 | $13.43 | 110,500 |
| 7/14/2026 | $13.75 | $13.89 | $13.73 | $13.80 | 343,600 |
| 7/13/2026 | $13.70 | $13.73 | $13.61 | $13.62 | 135,500 |
| 7/10/2026 | $13.53 | $13.61 | $13.52 | $13.59 | 117,827 |
| 7/9/2026 | $13.65 | $13.73 | $13.65 | $13.73 | 133,800 |
| 7/8/2026 | $13.87 | $13.94 | $13.86 | $13.93 | 79,200 |
| 7/7/2026 | $14.31 | $14.34 | $14.22 | $14.22 | 92,900 |
| 7/6/2026 | $13.58 | $14.10 | $13.58 | $14.10 | 172,600 |
| 7/2/2026 | $13.76 | $13.85 | $13.59 | $13.71 | 95,123 |
| 7/1/2026 | $13.23 | $13.32 | $13.15 | $13.23 | 187,810 |
| 6/30/2026 | $13.72 | $13.72 | $13.63 | $13.68 | 109,000 |
| 6/29/2026 | $13.85 | $13.88 | $13.80 | $13.86 | 154,300 |
| 6/26/2026 | $13.66 | $13.76 | $13.63 | $13.73 | 94,402 |
| 6/25/2026 | $13.07 | $13.54 | $13.07 | $13.46 | 145,800 |
| 6/24/2026 | $13.50 | $13.50 | $13.42 | $13.45 | 106,400 |
| 6/23/2026 | $13.47 | $13.54 | $13.46 | $13.51 | 179,400 |
| 6/22/2026 | $13.88 | $13.92 | $13.84 | $13.89 | 160,800 |
| 6/18/2026 | $14.05 | $14.10 | $13.96 | $14.00 | 134,300 |
| 6/17/2026 | $14.01 | $14.05 | $13.92 | $13.96 | 152,300 |
| 6/16/2026 | $13.82 | $14.39 | $13.82 | $13.82 | 129,600 |
| 6/15/2026 | $13.90 | $13.94 | $13.87 | $13.93 | 160,930 |
| 6/12/2026 | $13.71 | $13.77 | $13.66 | $13.75 | 119,047 |
| 6/11/2026 | $14.02 | $14.25 | $14.02 | $14.25 | 132,600 |
| 6/10/2026 | $13.69 | $14.36 | $13.69 | $14.24 | 109,800 |
| 6/9/2026 | $14.33 | $14.37 | $14.12 | $14.18 | 163,200 |
| 6/8/2026 | $14.36 | $14.61 | $14.25 | $14.45 | 201,600 |
| 6/5/2026 | $14.20 | $14.27 | $14.02 | $14.02 | 110,000 |
| 6/4/2026 | $14.23 | $14.29 | $14.21 | $14.29 | 131,300 |
| 6/3/2026 | $14.18 | $14.23 | $14.17 | $14.18 | 199,000 |
| 6/2/2026 | $14.00 | $14.14 | $14.00 | $14.10 | 222,900 |
| 6/1/2026 | $14.67 | $14.73 | $14.53 | $14.63 | 128,000 |
| 5/29/2026 | $15.01 | $15.67 | $15.01 | $15.04 | 103,700 |
| 5/28/2026 | $14.46 | $15.14 | $14.46 | $15.14 | 156,300 |
| 5/27/2026 | $15.05 | $15.06 | $14.95 | $14.99 | 102,400 |
| 5/26/2026 | $14.56 | $14.64 | $14.56 | $14.61 | 101,000 |
| 5/22/2026 | $14.96 | $15.03 | $14.95 | $14.99 | 54,500 |
| 5/21/2026 | $14.49 | $14.74 | $14.47 | $14.70 | 147,800 |
| 5/20/2026 | $14.73 | $14.87 | $14.63 | $14.84 | 125,300 |
| 5/19/2026 | $14.36 | $14.42 | $14.33 | $14.37 | 374,900 |
| 5/18/2026 | $14.04 | $14.56 | $14.04 | $14.38 | 357,600 |
| 5/15/2026 | $12.42 | $12.93 | $12.42 | $12.68 | 295,100 |
| 5/14/2026 | $12.18 | $12.23 | $12.14 | $12.18 | 512,400 |
| 5/13/2026 | $12.24 | $12.33 | $12.24 | $12.32 | 515,700 |
| 5/12/2026 | $12.15 | $12.17 | $12.08 | $12.15 | 588,600 |
| 5/11/2026 | $12.44 | $12.48 | $12.37 | $12.39 | 471,400 |
| 5/8/2026 | $12.60 | $12.60 | $12.54 | $12.56 | 266,100 |
| 5/7/2026 | $12.50 | $12.50 | $12.28 | $12.31 | 436,000 |
| 5/6/2026 | $12.72 | $12.88 | $12.72 | $12.82 | 153,400 |
| 5/5/2026 | $12.46 | $12.65 | $12.46 | $12.61 | 209,900 |
| 5/4/2026 | $12.71 | $12.71 | $12.50 | $12.60 | 218,300 |
| 5/1/2026 | $12.59 | $12.64 | $12.57 | $12.58 | 116,300 |
| 4/30/2026 | $12.42 | $12.71 | $12.22 | $12.66 | 347,300 |
| 4/29/2026 | $12.70 | $12.72 | $12.57 | $12.57 | 149,500 |
| 4/28/2026 | $12.83 | $12.83 | $12.66 | $12.69 | 304,300 |
| 4/27/2026 | $12.69 | $12.70 | $12.60 | $12.62 | 228,900 |
| 4/24/2026 | $12.84 | $12.85 | $12.78 | $12.85 | 106,700 |
| 4/23/2026 | $12.69 | $12.88 | $12.67 | $12.79 | 163,300 |
| 4/22/2026 | $13.21 | $13.21 | $13.12 | $13.15 | 189,100 |
| 4/21/2026 | $13.37 | $13.41 | $13.24 | $13.27 | 67,100 |