TRX.TA(TRX.TA)
TRX.TA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $717.00 | $725.50 | $706.00 | $710.00 | 198,948 |
| 7/17/2026 | $719.70 | $719.70 | $716.90 | $717.00 | 4,217 |
| 7/16/2026 | $718.00 | $727.20 | $718.00 | $719.70 | 47 |
| 7/15/2026 | $700.20 | $719.50 | $700.20 | $718.00 | 71,969 |
| 7/14/2026 | $704.40 | $704.40 | $700.20 | $700.20 | 268 |
| 7/13/2026 | $757.30 | $757.30 | $700.00 | $704.40 | 6,436 |
| 7/10/2026 | $728.20 | $731.80 | $712.00 | $721.30 | 132 |
| 7/9/2026 | $730.70 | $730.70 | $714.10 | $728.20 | 8,557 |
| 7/8/2026 | $737.50 | $737.50 | $730.10 | $730.70 | 5,898 |
| 7/7/2026 | $754.30 | $754.30 | $730.10 | $737.50 | 491 |
| 7/6/2026 | $765.20 | $765.20 | $746.90 | $754.30 | 3,935 |
| 7/3/2026 | $766.00 | $766.00 | $730.50 | $765.20 | 643 |
| 7/2/2026 | $770.80 | $799.90 | $766.00 | $771.00 | 3,121 |
| 7/1/2026 | $768.80 | $773.00 | $766.10 | $770.80 | 1,509 |
| 6/30/2026 | $748.60 | $770.00 | $748.60 | $768.80 | 9,189 |
| 6/29/2026 | $731.40 | $818.90 | $722.00 | $748.60 | 40,211 |
| 6/26/2026 | $731.40 | $731.40 | $731.10 | $731.40 | 5,003 |
| 6/25/2026 | $726.10 | $735.10 | $726.00 | $731.40 | 1,443 |
| 6/24/2026 | $725.90 | $745.00 | $708.10 | $726.10 | 9,958 |
| 6/23/2026 | $726.20 | $726.20 | $725.70 | $725.90 | 3,370 |
| 6/22/2026 | $710.70 | $728.10 | $710.70 | $726.20 | 27,685 |
| 6/19/2026 | $710.00 | $765.60 | $701.90 | $710.70 | 294,899 |
| 6/18/2026 | $718.40 | $726.00 | $702.10 | $710.00 | 719,824 |
| 6/17/2026 | $730.30 | $730.30 | $702.00 | $718.40 | 19,831 |
| 6/16/2026 | $769.30 | $769.30 | $726.00 | $730.30 | 7,861 |
| 6/15/2026 | $817.90 | $817.90 | $760.00 | $769.30 | 12,313 |
| 6/12/2026 | $711.00 | $799.90 | $711.00 | $750.00 | 1,163 |
| 6/11/2026 | $715.30 | $723.50 | $702.10 | $711.00 | 3,381 |
| 6/10/2026 | $726.50 | $726.50 | $707.50 | $715.30 | 6,323 |
| 6/9/2026 | $720.70 | $727.90 | $720.70 | $726.50 | 1,975 |
| 6/8/2026 | $720.20 | $740.50 | $706.10 | $720.70 | 7,933 |
| 6/5/2026 | $716.20 | $729.00 | $716.20 | $720.20 | 1,429 |
| 6/4/2026 | $760.90 | $760.90 | $713.10 | $716.20 | 15,135 |
| 6/3/2026 | $755.20 | $781.20 | $755.20 | $760.90 | 6,267 |
| 6/2/2026 | $769.80 | $770.10 | $722.70 | $755.20 | 10,611 |
| 6/1/2026 | $756.80 | $756.80 | $724.90 | $743.80 | 8,775 |
| 5/29/2026 | $726.40 | $760.00 | $726.40 | $756.80 | 1,033 |
| 5/28/2026 | $721.80 | $745.90 | $721.80 | $726.40 | 14,041 |
| 5/27/2026 | $718.50 | $736.00 | $705.00 | $721.80 | 26,583 |
| 5/26/2026 | $725.00 | $738.00 | $715.00 | $718.50 | 51,457 |
| 5/25/2026 | $738.60 | $738.60 | $725.30 | $731.40 | 2,206 |
| 5/20/2026 | $740.00 | $775.00 | $725.70 | $738.60 | 67,895 |
| 5/19/2026 | $725.60 | $759.90 | $715.00 | $746.10 | 18,970 |
| 5/18/2026 | $755.50 | $755.50 | $711.00 | $725.60 | 3,530 |
| 5/15/2026 | $753.00 | $756.40 | $716.00 | $755.50 | 2,491 |
| 5/14/2026 | $786.60 | $786.60 | $747.70 | $753.00 | 4,544 |
| 5/13/2026 | $822.60 | $822.60 | $771.00 | $786.60 | 10,934 |
| 5/12/2026 | $849.00 | $849.70 | $800.00 | $822.60 | 4,497 |
| 5/11/2026 | $860.30 | $860.30 | $848.00 | $849.00 | 12,547 |
| 5/8/2026 | $867.40 | $877.00 | $858.30 | $860.30 | 13,363 |
| 5/7/2026 | $872.00 | $872.10 | $865.10 | $867.40 | 8,359 |
| 5/6/2026 | $851.20 | $875.00 | $851.20 | $872.00 | 7,770 |
| 5/5/2026 | $838.70 | $860.00 | $838.70 | $851.20 | 5,549 |
| 5/4/2026 | $837.60 | $866.00 | $831.20 | $838.70 | 8,829 |
| 5/1/2026 | $831.00 | $840.00 | $831.00 | $837.60 | 13,419 |
| 4/30/2026 | $817.10 | $836.00 | $817.10 | $831.00 | 10,392 |
| 4/29/2026 | $779.30 | $825.00 | $779.30 | $817.10 | 15,787 |
| 4/28/2026 | $785.00 | $827.00 | $760.10 | $779.30 | 10,958 |
| 4/27/2026 | $792.90 | $792.90 | $785.00 | $785.00 | 132,515 |
| 4/24/2026 | $788.20 | $799.00 | $780.70 | $792.90 | 9,787 |
| 4/23/2026 | $782.10 | $798.90 | $782.10 | $788.20 | 5,010 |