Register for real-time alerts, custom portfolio, and market movers
TRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 60.40 | 1.68 | 2.86% | 58.58 | 60.82 | 58.58 | 1,791,823 |
| Nov 30 2023 | 58.72 | -0.07 | -0.12% | 58.84 | 58.96 | 57.7984 | 2,717,613 |
| Nov 29 2023 | 58.79 | 0.10 | 0.17% | 59.43 | 59.93 | 58.79 | 1,179,582 |
| Nov 28 2023 | 58.69 | 0.78 | 1.35% | 57.795 | 58.96 | 56.85 | 2,580,167 |
| Nov 27 2023 | 57.91 | -1.50 | -2.52% | 58.31 | 58.6075 | 57.59 | 2,605,456 |
| Nov 24 2023 | 59.41 | 0.22 | 0.37% | 59.00 | 59.92 | 58.39 | 1,011,028 |
| Nov 22 2023 | 59.19 | -0.32 | -0.54% | 60.21 | 60.21 | 58.54 | 1,184,866 |
| Nov 21 2023 | 59.51 | -0.45 | -0.75% | 59.41 | 60.387 | 59.34 | 2,618,537 |
| Nov 20 2023 | 59.96 | 1.66 | 2.85% | 58.16 | 60.035 | 58.16 | 2,618,754 |
| Nov 17 2023 | 58.30 | 1.60 | 2.82% | 57.02 | 58.45 | 56.84 | 3,160,970 |
| Nov 16 2023 | 56.70 | -0.70 | -1.22% | 57.45 | 57.89 | 56.41 | 1,970,818 |
| Nov 15 2023 | 57.40 | 1.36 | 2.43% | 55.86 | 59.46 | 55.61 | 3,608,634 |
| Nov 14 2023 | 56.04 | 3.74 | 7.15% | 54.23 | 56.13 | 54.13 | 3,905,837 |
| Nov 13 2023 | 52.30 | -0.41 | -0.78% | 52.29 | 52.4633 | 51.50 | 2,372,708 |
| Nov 10 2023 | 52.71 | -0.39 | -0.73% | 52.93 | 53.20 | 51.57 | 2,788,234 |
| Nov 09 2023 | 53.10 | 1.50 | 2.91% | 51.95 | 53.17 | 51.40 | 4,331,013 |
| Nov 08 2023 | 51.60 | 0.06 | 0.12% | 51.68 | 52.17 | 50.885 | 2,810,640 |
| Nov 07 2023 | 51.54 | 0.94 | 1.86% | 50.51 | 51.84 | 50.51 | 2,980,838 |
| Nov 06 2023 | 50.60 | 0.29 | 0.58% | 50.05 | 50.80 | 49.36 | 4,318,258 |
| Nov 03 2023 | 50.31 | 2.31 | 4.81% | 48.65 | 50.69 | 48.59 | 3,670,999 |
| Nov 02 2023 | 48.00 | 4.00 | 9.09% | 44.80 | 48.04 | 44.72 | 3,699,671 |
| Nov 01 2023 | 44.00 | 0.12 | 0.27% | 45.07 | 45.16 | 43.485 | 2,852,264 |
| Oct 31 2023 | 43.88 | 0.58 | 1.34% | 43.565 | 44.465 | 43.39 | 3,155,415 |
| Oct 30 2023 | 43.30 | -0.30 | -0.69% | 44.00 | 44.30 | 42.09 | 2,475,202 |
| Oct 27 2023 | 43.60 | -0.56 | -1.27% | 44.65 | 45.13 | 43.23 | 3,481,354 |
| Oct 26 2023 | 44.16 | -2.07 | -4.48% | 46.48 | 46.99 | 44.00 | 4,201,939 |
| Oct 25 2023 | 46.23 | -3.51 | -7.06% | 48.02 | 48.61 | 45.945 | 6,184,773 |
| Oct 24 2023 | 49.74 | -15.11 | -23.3% | 55.57 | 55.95 | 46.4701 | 17,181,562 |
| Oct 23 2023 | 64.85 | -0.27 | -0.41% | 64.84 | 65.77 | 64.59 | 2,097,175 |
| Oct 20 2023 | 65.12 | -1.23 | -1.85% | 66.27 | 66.63 | 64.64 | 1,304,307 |
| Oct 19 2023 | 66.35 | 2.12 | 3.3% | 63.72 | 67.33 | 63.59 | 2,166,984 |
| Oct 18 2023 | 64.23 | -2.79 | -4.16% | 66.11 | 66.24 | 64.13 | 1,336,441 |
| Oct 17 2023 | 67.02 | -0.38 | -0.56% | 66.80 | 68.0765 | 66.41 | 1,572,403 |
| Oct 16 2023 | 67.40 | 0.78 | 1.17% | 67.12 | 68.19 | 66.38 | 1,706,560 |
| Oct 13 2023 | 66.62 | -2.18 | -3.17% | 68.74 | 69.09 | 66.21 | 1,592,844 |
| Oct 12 2023 | 68.80 | -2.92 | -4.07% | 71.90 | 71.90 | 68.09 | 1,214,974 |
| Oct 11 2023 | 71.72 | -0.29 | -0.4% | 72.24 | 72.67 | 70.95 | 820,952 |
| Oct 10 2023 | 72.01 | 1.38 | 1.95% | 70.70 | 72.595 | 70.45 | 1,321,346 |
| Oct 09 2023 | 70.63 | 0.39 | 0.56% | 70.00 | 70.77 | 69.70 | 1,376,120 |
| Oct 06 2023 | 70.24 | -0.07 | -0.1% | 69.67 | 70.85 | 69.21 | 1,285,533 |
| Oct 05 2023 | 70.31 | 0.31 | 0.44% | 70.01 | 70.54 | 69.285 | 1,465,803 |
| Oct 04 2023 | 70.00 | 1.07 | 1.55% | 69.37 | 70.29 | 68.75 | 1,054,863 |
| Oct 03 2023 | 68.93 | -1.70 | -2.41% | 70.29 | 70.81 | 68.49 | 950,881 |
| Oct 02 2023 | 70.63 | -1.16 | -1.62% | 71.43 | 71.95 | 70.34 | 1,384,891 |
| Sep 29 2023 | 71.79 | -0.41 | -0.57% | 72.72 | 73.34 | 71.56 | 1,284,067 |
| Sep 28 2023 | 72.20 | 1.34 | 1.89% | 70.90 | 72.66 | 70.65 | 1,251,569 |
| Sep 27 2023 | 70.86 | -0.23 | -0.32% | 71.55 | 72.02 | 70.615 | 1,670,849 |
| Sep 26 2023 | 71.09 | -1.93 | -2.64% | 72.35 | 72.70 | 70.98 | 1,499,171 |
| Sep 25 2023 | 73.02 | -0.40 | -0.54% | 73.11 | 73.93 | 72.90 | 1,459,926 |
| Sep 22 2023 | 73.42 | -0.22 | -0.3% | 73.71 | 74.48 | 73.39 | 1,029,985 |
| Sep 21 2023 | 73.64 | -3.06 | -3.99% | 75.66 | 75.69 | 72.655 | 1,991,816 |
| Sep 20 2023 | 76.70 | -1.00 | -1.29% | 78.22 | 78.76 | 76.68 | 1,411,311 |
| Sep 19 2023 | 77.70 | -0.48 | -0.61% | 77.94 | 78.59 | 77.155 | 1,021,788 |
| Sep 18 2023 | 78.18 | -1.09 | -1.38% | 78.95 | 79.31 | 78.165 | 633,623 |
| Sep 15 2023 | 79.27 | -2.39 | -2.93% | 81.18 | 81.60 | 78.92 | 1,946,314 |
| Sep 14 2023 | 81.66 | 1.44 | 1.8% | 80.75 | 81.72 | 80.15 | 654,420 |
| Sep 13 2023 | 80.22 | -0.44 | -0.55% | 80.43 | 80.54 | 79.62 | 678,377 |
| Sep 12 2023 | 80.66 | 0.76 | 0.95% | 79.70 | 81.216 | 79.70 | 990,940 |
| Sep 11 2023 | 79.90 | 0.07 | 0.09% | 80.07 | 80.44 | 79.62 | 637,103 |
| Sep 08 2023 | 79.83 | -0.83 | -1.03% | 80.49 | 81.03 | 79.43 | 953,921 |
| Sep 07 2023 | 80.66 | -1.00 | -1.22% | 80.92 | 81.4899 | 80.08 | 629,682 |
| Sep 06 2023 | 81.66 | 1.48 | 1.85% | 80.21 | 81.87 | 80.05 | 1,292,897 |
| Sep 05 2023 | 80.18 | -0.95 | -1.17% | 80.72 | 81.05 | 79.81 | 1,426,831 |
