TRTX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 7.72 | -0.04 | -0.52% | 7.84 | 7.97 | 7.69 | 1,019,167 |
Mar 27 2024 | 7.76 | 0.11 | 1.44% | 7.54 | 7.79 | 7.52 | 1,049,754 |
Mar 26 2024 | 7.65 | -0.32 | -4.02% | 8.03 | 8.045 | 7.57 | 910,245 |
Mar 25 2024 | 7.97 | 0.10 | 1.27% | 7.89 | 8.12 | 7.89 | 375,963 |
Mar 22 2024 | 7.87 | -0.05 | -0.63% | 7.97 | 7.97 | 7.82 | 607,003 |
Mar 21 2024 | 7.92 | 0.10 | 1.28% | 7.83 | 8.0419 | 7.82 | 545,740 |
Mar 20 2024 | 7.82 | 0.17 | 2.22% | 7.60 | 7.895 | 7.52 | 493,893 |
Mar 19 2024 | 7.65 | -0.04 | -0.52% | 7.65 | 7.715 | 7.57 | 457,127 |
Mar 18 2024 | 7.69 | 0.14 | 1.85% | 7.63 | 7.70 | 7.52 | 882,513 |
Mar 15 2024 | 7.55 | -0.02 | -0.26% | 7.50 | 7.635 | 7.46 | 1,513,891 |
Mar 14 2024 | 7.57 | -0.12 | -1.56% | 7.65 | 7.69 | 7.50 | 574,883 |
Mar 13 2024 | 7.69 | 0.09 | 1.18% | 7.59 | 7.7291 | 7.55 | 464,469 |
Mar 12 2024 | 7.60 | 0.03 | 0.40% | 7.57 | 7.645 | 7.5102 | 422,540 |
Mar 11 2024 | 7.57 | 0.05 | 0.66% | 7.50 | 7.61 | 7.4547 | 356,004 |
Mar 08 2024 | 7.52 | 0.12 | 1.62% | 7.46 | 7.5615 | 7.43 | 954,540 |
Mar 07 2024 | 7.40 | 0.14 | 1.93% | 7.30 | 7.445 | 7.30 | 1,112,327 |
Mar 06 2024 | 7.26 | 0.07 | 0.97% | 7.26 | 7.33 | 7.1901 | 702,153 |
Mar 05 2024 | 7.19 | -0.09 | -1.24% | 7.26 | 7.26 | 7.075 | 903,042 |
Mar 04 2024 | 7.28 | -0.27 | -3.58% | 7.33 | 7.46 | 7.27 | 1,258,362 |
Mar 01 2024 | 7.55 | 0.07 | 0.94% | 7.53 | 7.605 | 7.385 | 740,150 |
Feb 29 2024 | 7.48 | 0.42 | 5.95% | 7.21 | 7.52 | 7.19 | 868,858 |
Feb 28 2024 | 7.06 | 0.10 | 1.44% | 6.88 | 7.085 | 6.84 | 523,028 |
Feb 27 2024 | 6.96 | 0.06 | 0.87% | 6.90 | 7.03 | 6.90 | 646,174 |
Feb 26 2024 | 6.90 | 0.05 | 0.73% | 6.81 | 6.97 | 6.7416 | 1,052,412 |
Feb 23 2024 | 6.85 | -0.05 | -0.72% | 6.89 | 7.23 | 6.81 | 1,243,433 |
Feb 22 2024 | 6.90 | 0.45 | 6.98% | 6.53 | 6.90 | 6.47 | 2,215,710 |
Feb 21 2024 | 6.45 | 0.92 | 16.64% | 5.40 | 6.46 | 5.40 | 3,262,485 |
Feb 20 2024 | 5.53 | -0.12 | -2.12% | 5.62 | 5.63 | 5.48 | 484,995 |
Feb 16 2024 | 5.65 | 0.03 | 0.53% | 5.56 | 5.70 | 5.48 | 448,035 |
Feb 15 2024 | 5.62 | 0.30 | 5.64% | 5.40 | 5.69 | 5.37 | 490,216 |
Feb 14 2024 | 5.32 | 0.13 | 2.50% | 5.27 | 5.35 | 5.24 | 700,078 |
Feb 13 2024 | 5.19 | -0.21 | -3.89% | 5.23 | 5.26 | 5.1594 | 740,927 |
Feb 12 2024 | 5.40 | 0.10 | 1.89% | 5.31 | 5.43 | 5.31 | 578,879 |
Feb 09 2024 | 5.30 | 0.11 | 2.12% | 5.18 | 5.38 | 5.152 | 727,404 |
Feb 08 2024 | 5.19 | -0.07 | -1.33% | 5.28 | 5.32 | 5.17 | 846,003 |
Feb 07 2024 | 5.26 | -0.50 | -8.68% | 5.79 | 5.79 | 5.23 | 1,002,998 |
Feb 06 2024 | 5.76 | -0.07 | -1.20% | 5.83 | 5.8792 | 5.70 | 802,692 |
Feb 05 2024 | 5.83 | -0.01 | -0.17% | 5.77 | 5.89 | 5.63 | 781,290 |
Feb 02 2024 | 5.84 | -0.22 | -3.63% | 6.00 | 5.99 | 5.83 | 629,371 |
Feb 01 2024 | 6.06 | -0.03 | -0.49% | 6.17 | 6.17 | 5.98 | 935,116 |
Jan 31 2024 | 6.09 | -0.38 | -5.87% | 6.46 | 6.46 | 6.09 | 568,268 |
Jan 30 2024 | 6.47 | -0.19 | -2.85% | 6.60 | 6.61 | 6.46 | 236,814 |
Jan 29 2024 | 6.66 | 0.15 | 2.30% | 6.50 | 6.67 | 6.47 | 217,618 |
Jan 26 2024 | 6.51 | 0.04 | 0.62% | 6.52 | 6.58 | 6.47 | 220,049 |
Jan 25 2024 | 6.47 | 0.08 | 1.25% | 6.53 | 6.57 | 6.375 | 257,552 |
Jan 24 2024 | 6.39 | 0.04 | 0.63% | 6.47 | 6.48 | 6.33 | 434,562 |
Jan 23 2024 | 6.35 | 0.16 | 2.58% | 6.26 | 6.42 | 6.25 | 485,516 |
Jan 22 2024 | 6.19 | 0.02 | 0.32% | 6.23 | 6.30 | 6.16 | 273,135 |
Jan 19 2024 | 6.17 | 0.05 | 0.82% | 6.16 | 6.20 | 6.03 | 443,225 |
Jan 18 2024 | 6.12 | -0.03 | -0.49% | 6.22 | 6.22 | 6.045 | 317,697 |
Jan 17 2024 | 6.15 | -0.13 | -2.07% | 6.14 | 6.265 | 6.075 | 397,848 |
Jan 16 2024 | 6.28 | -0.18 | -2.79% | 6.40 | 6.40 | 6.23 | 331,015 |
Jan 12 2024 | 6.46 | -0.02 | -0.31% | 6.28 | 6.62 | 6.28 | 321,847 |
Jan 11 2024 | 6.48 | -0.07 | -1.07% | 6.51 | 6.53 | 6.38 | 395,003 |
Jan 10 2024 | 6.55 | 0.07 | 1.08% | 6.45 | 6.56 | 6.44 | 330,536 |
Jan 09 2024 | 6.48 | -0.12 | -1.82% | 6.45 | 6.531 | 6.415 | 271,892 |
Jan 08 2024 | 6.60 | 0.24 | 3.77% | 6.36 | 6.61 | 6.34 | 379,786 |
Jan 05 2024 | 6.36 | 0.05 | 0.79% | 6.25 | 6.3974 | 6.21 | 285,729 |
Jan 04 2024 | 6.31 | 0.08 | 1.28% | 6.29 | 6.36 | 6.23 | 391,695 |
Jan 03 2024 | 6.23 | -0.26 | -4.01% | 6.40 | 6.40 | 6.23 | 628,621 |
Jan 02 2024 | 6.49 | -0.01 | -0.15% | 6.47 | 6.5599 | 6.37 | 323,420 |