Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 74.61 | 1.61 | 2.21% | 73.15 | 75.93 | 72.67 | 1,894,209 |
| Apr 30 2024 | 73.00 | -2.91 | -3.83% | 75.42 | 76.62 | 72.93 | 1,997,712 |
| Apr 29 2024 | 75.91 | 1.42 | 1.91% | 74.70 | 76.03 | 74.45 | 1,461,836 |
| Apr 26 2024 | 74.49 | 0.20 | 0.27% | 74.75 | 75.44 | 73.96 | 1,871,523 |
| Apr 25 2024 | 74.29 | 5.61 | 8.17% | 76.36 | 76.395 | 72.32 | 6,704,794 |
| Apr 24 2024 | 68.68 | -0.81 | -1.17% | 69.71 | 70.02 | 67.83 | 1,239,901 |
| Apr 23 2024 | 69.49 | 1.90 | 2.81% | 67.70 | 69.69 | 67.41 | 1,926,673 |
| Apr 22 2024 | 67.59 | 0.89 | 1.33% | 67.00 | 67.93 | 66.56 | 1,515,526 |
| Apr 19 2024 | 66.70 | -0.31 | -0.46% | 67.12 | 67.36 | 66.15 | 2,258,432 |
| Apr 18 2024 | 67.01 | -2.62 | -3.76% | 67.88 | 69.58 | 66.07 | 2,640,872 |
| Apr 17 2024 | 69.63 | -0.14 | -0.20% | 70.38 | 70.38 | 68.84 | 3,385,819 |
| Apr 16 2024 | 69.77 | -2.11 | -2.94% | 71.50 | 71.77 | 69.65 | 3,745,742 |
| Apr 15 2024 | 71.88 | -1.69 | -2.30% | 74.05 | 74.49 | 71.11 | 1,505,805 |
| Apr 12 2024 | 73.57 | -2.34 | -3.08% | 74.97 | 75.39 | 73.35 | 1,469,818 |
| Apr 11 2024 | 75.91 | -0.45 | -0.59% | 77.03 | 77.03 | 74.77 | 1,168,810 |
| Apr 10 2024 | 76.36 | -3.35 | -4.20% | 76.74 | 77.815 | 74.69 | 1,340,110 |
| Apr 09 2024 | 79.71 | 0.90 | 1.14% | 79.18 | 79.73 | 78.655 | 1,078,131 |
| Apr 08 2024 | 78.81 | 0.96 | 1.23% | 78.20 | 79.065 | 77.97 | 897,651 |
| Apr 05 2024 | 77.85 | 1.25 | 1.63% | 76.30 | 78.16 | 76.11 | 2,038,923 |
| Apr 04 2024 | 76.60 | -1.14 | -1.47% | 78.58 | 79.30 | 76.51 | 1,324,504 |
| Apr 03 2024 | 77.74 | -0.08 | -0.10% | 76.15 | 78.89 | 76.15 | 1,583,086 |
| Apr 02 2024 | 77.82 | -1.28 | -1.62% | 78.12 | 78.54 | 76.50 | 1,537,123 |
| Apr 01 2024 | 79.10 | -0.70 | -0.88% | 81.30 | 81.30 | 78.91 | 740,396 |
| Mar 28 2024 | 79.80 | 1.20 | 1.53% | 78.82 | 80.62 | 78.53 | 1,231,603 |
| Mar 27 2024 | 78.60 | -0.04 | -0.05% | 79.22 | 79.475 | 77.81 | 1,802,050 |
| Mar 26 2024 | 78.64 | 0.15 | 0.19% | 78.97 | 79.50 | 78.54 | 1,279,379 |
| Mar 25 2024 | 78.49 | -1.51 | -1.89% | 79.96 | 80.22 | 78.44 | 920,707 |
| Mar 22 2024 | 80.00 | -0.68 | -0.84% | 80.63 | 80.66 | 79.445 | 976,888 |
| Mar 21 2024 | 80.68 | 0.89 | 1.12% | 80.41 | 81.65 | 80.08 | 1,105,205 |
| Mar 20 2024 | 79.79 | 1.86 | 2.39% | 78.03 | 79.97 | 77.65 | 1,643,896 |
| Mar 19 2024 | 77.93 | 0.09 | 0.12% | 77.62 | 78.62 | 77.31 | 1,759,516 |
| Mar 18 2024 | 77.84 | 0.89 | 1.16% | 77.27 | 79.21 | 76.87 | 1,344,561 |
| Mar 15 2024 | 76.95 | -0.82 | -1.05% | 77.19 | 78.80 | 76.77 | 2,776,715 |
| Mar 14 2024 | 77.77 | -1.28 | -1.62% | 78.65 | 79.455 | 76.89 | 1,077,637 |
| Mar 13 2024 | 79.05 | -1.85 | -2.29% | 80.20 | 81.205 | 79.01 | 1,042,877 |
| Mar 12 2024 | 80.90 | 1.12 | 1.40% | 79.73 | 81.16 | 79.46 | 1,144,264 |
| Mar 11 2024 | 79.78 | -0.35 | -0.44% | 79.69 | 80.04 | 78.60 | 1,451,977 |
| Mar 08 2024 | 80.13 | 0.93 | 1.17% | 79.66 | 80.99 | 79.48 | 1,295,210 |
| Mar 07 2024 | 79.20 | 0.10 | 0.13% | 79.89 | 79.93 | 78.28 | 1,120,328 |
| Mar 06 2024 | 79.10 | 3.22 | 4.24% | 76.45 | 79.11 | 76.14 | 1,558,289 |
| Mar 05 2024 | 75.88 | -3.10 | -3.93% | 78.59 | 78.895 | 75.76 | 1,289,264 |
| Mar 04 2024 | 78.98 | 0.27 | 0.34% | 78.27 | 79.10 | 77.43 | 1,769,509 |
| Mar 01 2024 | 78.71 | 1.08 | 1.39% | 77.08 | 79.18 | 76.34 | 1,717,045 |
| Feb 29 2024 | 77.63 | 1.61 | 2.12% | 76.30 | 78.25 | 75.82 | 2,369,275 |
| Feb 28 2024 | 76.02 | -1.17 | -1.52% | 76.72 | 77.08 | 75.89 | 1,040,206 |
| Feb 27 2024 | 77.19 | 0.73 | 0.95% | 76.51 | 77.34 | 75.88 | 1,432,239 |
| Feb 26 2024 | 76.46 | -0.98 | -1.27% | 77.49 | 77.74 | 76.09 | 1,267,514 |
| Feb 23 2024 | 77.44 | 1.40 | 1.84% | 76.05 | 77.57 | 75.995 | 1,583,649 |
| Feb 22 2024 | 76.04 | 1.63 | 2.19% | 75.16 | 76.49 | 74.64 | 925,359 |
| Feb 21 2024 | 74.41 | -0.19 | -0.25% | 74.20 | 74.60 | 73.31 | 1,166,240 |
| Feb 20 2024 | 74.60 | -0.47 | -0.63% | 74.50 | 74.99 | 73.75 | 1,477,619 |
| Feb 16 2024 | 75.07 | -1.72 | -2.24% | 75.88 | 76.31 | 74.96 | 2,738,054 |
| Feb 15 2024 | 76.79 | -0.74 | -0.95% | 77.74 | 78.99 | 76.47 | 1,724,393 |
| Feb 14 2024 | 77.53 | 4.03 | 5.48% | 74.61 | 77.57 | 74.09 | 3,783,087 |
| Feb 13 2024 | 73.50 | 2.90 | 4.11% | 73.50 | 75.82 | 71.50 | 4,142,554 |
| Feb 12 2024 | 70.60 | 1.39 | 2.01% | 69.27 | 71.04 | 69.27 | 2,345,834 |
| Feb 09 2024 | 69.21 | 0.00 | 0.00% | 69.25 | 69.5535 | 68.51 | 1,495,885 |
| Feb 08 2024 | 69.21 | 0.58 | 0.85% | 68.33 | 69.81 | 67.85 | 1,727,758 |
| Feb 07 2024 | 68.63 | 0.68 | 1.00% | 68.36 | 69.87 | 67.24 | 2,091,499 |
| Feb 06 2024 | 67.95 | 0.06 | 0.09% | 67.68 | 68.065 | 67.04 | 1,472,727 |
| Feb 05 2024 | 67.89 | -1.11 | -1.61% | 68.71 | 68.80 | 67.20 | 1,257,206 |
| Feb 02 2024 | 69.00 | -1.48 | -2.10% | 69.68 | 69.72 | 67.79 | 1,793,040 |
