TRTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.25	30.25	30.06	30.24	30.24	-0.23%	19
Mar 5, 2026	30.45	30.45	30.31	30.31	30.31	-0.98%	74
Mar 4, 2026	30.23	30.63	30.23	30.61	30.61	0.55%	4,389
Mar 3, 2026	30.51	30.51	30.06	30.44	30.44	-2.03%	18,116
Mar 2, 2026	30.99	31.07	30.93	31.07	31.07	-0.31%	3,892
Feb 27, 2026	31.08	31.17	31.08	31.17	31.17	0.04%	42,107
Feb 26, 2026	31.05	31.17	30.96	31.16	31.16	0.03%	6,101
Feb 25, 2026	31.04	31.19	31.04	31.15	31.15	0.35%	36,438
Feb 24, 2026	30.92	31.05	30.92	31.04	31.04	0.43%	3,340
Feb 23, 2026	30.75	31.03	30.75	30.91	30.91	-0.15%	10,535
Feb 20, 2026	30.78	30.96	30.77	30.96	30.96	0.60%	8,710
Feb 19, 2026	30.50	30.77	30.50	30.77	30.77	0.10%	4,923
Feb 18, 2026	30.60	30.83	30.60	30.74	30.74	0.58%	8,963
Feb 17, 2026	31.14	31.14	30.34	30.56	30.56	-0.28%	8,799
Feb 13, 2026	30.59	30.70	30.59	30.65	30.65	0.43%	4,097
Feb 12, 2026	30.97	30.97	30.46	30.52	30.52	-1.20%	9,151
Feb 11, 2026	30.83	30.89	30.68	30.89	30.89	0.69%	23,977
Feb 10, 2026	30.67	30.73	30.65	30.68	30.68	-0.14%	51,074
Feb 9, 2026	30.65	30.72	30.65	30.72	30.72	0.89%	45,532
Feb 6, 2026	30.34	30.45	30.33	30.45	30.45	1.79%	12,157
Feb 5, 2026	29.94	30.12	29.90	29.91	29.91	-1.23%	6,787
Feb 4, 2026	30.44	30.44	30.17	30.29	30.29	0.09%	6,091
Feb 3, 2026	30.14	30.26	30.08	30.26	30.26	1.00%	7,105
Feb 2, 2026	30.01	30.29	29.60	29.96	29.96	-0.23%	11,637
Jan 30, 2026	30.34	30.34	30.01	30.03	30.03	2.11%	14,918
Jan 29, 2026	30.67	30.97	29.41	29.41	29.41	-3.73%	17,045
Jan 28, 2026	30.54	30.55	30.44	30.55	30.55	0.30%	3,188
Jan 27, 2026	30.30	30.46	30.30	30.46	30.46	0.92%	7,091
Jan 26, 2026	30.24	30.28	30.18	30.18	30.18	0.23%	3,744
Jan 23, 2026	30.14	30.45	30.01	30.11	30.11	0.37%	101,433
Jan 22, 2026	29.99	30.02	29.98	30.00	30.00	0.62%	5,365
Jan 21, 2026	30.15	30.15	29.68	29.82	29.82	1.00%	3,617
Jan 20, 2026	28.91	29.61	28.91	29.52	29.52	-0.06%	14,435
Jan 16, 2026	29.52	29.55	29.52	29.54	29.54	-0.17%	2,215
Jan 15, 2026	29.58	29.63	29.58	29.59	29.59	0.25%	3,533
Jan 14, 2026	29.49	29.53	29.45	29.52	29.52	0.46%	3,443
Jan 13, 2026	29.44	29.44	29.38	29.38	29.38	-1.01%	14,116
Jan 12, 2026	29.44	29.68	29.30	29.68	29.68	1.56%	9,060
Jan 9, 2026	29.18	29.24	29.18	29.22	29.22	0.46%	2,131
Jan 8, 2026	28.98	29.09	28.98	29.09	29.09	0.36%	3,522
Jan 7, 2026	28.97	28.99	28.97	28.99	28.98	-0.50%	1,447
Jan 6, 2026	29.06	29.13	29.03	29.13	29.13	0.62%	6,128
Jan 5, 2026	28.98	28.98	28.85	28.95	28.95	1.02%	11,506
Jan 2, 2026	28.20	28.67	28.20	28.66	28.66	0.60%	6,118
Dec 31, 2025	28.54	28.54	28.48	28.49	28.49	-0.54%	3,071
Dec 30, 2025	28.62	28.67	28.62	28.64	28.64	0.22%	2,370
Dec 29, 2025	28.66	28.67	28.55	28.58	28.58	-0.75%	4,940
Dec 26, 2025	28.76	28.80	28.75	28.80	28.80	0.30%	6,874
Dec 24, 2025	28.83	28.83	28.66	28.71	28.71	0.15%	17,872
Dec 23, 2025	28.61	28.69	28.57	28.67	28.67	-0.83%	4,408
Dec 22, 2025	28.99	28.99	28.88	28.91	28.58	0.54%	3,263
Dec 19, 2025	28.73	28.80	28.73	28.75	28.43	0.24%	6,157
Dec 18, 2025	29.20	29.20	28.57	28.68	28.36	0.53%	27,586
Dec 17, 2025	28.20	28.62	28.20	28.53	28.21	-0.18%	15,013
Dec 16, 2025	28.68	28.68	28.56	28.58	28.26	-0.33%	1,650
Dec 15, 2025	28.72	28.72	28.67	28.68	28.36	0.09%	1,975
Dec 12, 2025	28.81	28.81	28.61	28.65	28.33	-0.41%	2,940
Dec 11, 2025	28.16	28.78	28.16	28.77	28.45	0.52%	5,328
Dec 10, 2025	28.42	28.64	28.42	28.62	28.30	0.74%	2,022
Dec 9, 2025	28.39	28.46	28.39	28.41	28.10	0.13%	26,567
Dec 8, 2025	28.38	28.40	28.36	28.38	28.06	-0.36%	3,717
Dec 5, 2025	28.75	28.75	28.48	28.48	28.16	-0.08%	3,216
Dec 4, 2025	28.49	28.53	28.46	28.50	28.18	-	5,118
Dec 3, 2025	28.43	28.50	28.43	28.50	28.18	0.33%	1,009
Dec 2, 2025	28.39	28.43	28.34	28.41	28.09	0.08%	2,738
Dec 1, 2025	28.46	28.46	28.38	28.38	28.07	-0.25%	9,962
Nov 28, 2025	28.36	28.46	28.36	28.46	28.14	0.44%	1,780
Nov 26, 2025	27.88	28.39	27.88	28.33	28.02	0.80%	8,595
Nov 25, 2025	28.04	28.14	28.04	28.10	27.79	0.57%	8,676
Nov 24, 2025	27.84	27.95	27.84	27.94	27.63	0.70%	1,414
Nov 21, 2025	27.93	27.93	27.57	27.75	27.44	0.44%	3,786
Nov 20, 2025	27.65	27.72	27.63	27.63	27.32	-0.85%	2,107
Nov 19, 2025	27.94	27.94	27.82	27.86	27.55	-0.15%	1,636
Nov 18, 2025	27.91	27.95	27.91	27.91	27.60	0.04%	8,793
Nov 17, 2025	27.94	28.07	27.89	27.89	27.59	-0.79%	8,327
Nov 14, 2025	28.14	28.16	28.12	28.12	27.81	-0.22%	6,575
Nov 13, 2025	28.42	28.47	28.17	28.18	27.87	-0.84%	13,115
Nov 12, 2025	28.40	28.46	28.40	28.42	28.11	0.35%	5,023
Nov 11, 2025	28.31	28.33	28.28	28.32	28.01	0.16%	8,049
Nov 10, 2025	28.24	28.29	28.16	28.28	27.96	1.06%	21,560
Nov 7, 2025	27.85	27.98	27.82	27.98	27.67	0.36%	5,426
Nov 6, 2025	27.97	27.97	27.85	27.88	27.57	-0.20%	2,752
Nov 5, 2025	27.87	27.97	27.87	27.93	27.62	0.66%	5,327
Nov 4, 2025	27.78	27.78	27.75	27.75	27.44	-0.91%	2,993
Nov 3, 2025	28.24	28.24	27.95	28.01	27.69	0.10%	14,898
Oct 31, 2025	28.20	28.20	27.93	27.98	27.67	-0.01%	8,704
Oct 30, 2025	28.06	28.06	27.98	27.98	27.67	-0.19%	1,363
Oct 29, 2025	28.07	28.07	28.03	28.03	27.72	-0.44%	688
Oct 28, 2025	28.19	28.19	28.16	28.16	27.84	-0.12%	1,900
Oct 27, 2025	28.21	28.21	28.12	28.19	27.88	0.03%	2,361
Oct 24, 2025	28.22	28.23	28.18	28.18	27.87	0.28%	6,379
Oct 23, 2025	28.09	28.10	28.07	28.10	27.79	0.62%	1,915
Oct 22, 2025	27.96	27.96	27.85	27.93	27.62	-0.03%	7,083
Oct 21, 2025	28.17	28.17	27.38	27.94	27.63	-0.82%	8,226
Oct 20, 2025	28.28	28.28	28.10	28.17	27.86	0.91%	2,233
Oct 17, 2025	27.89	27.92	27.87	27.92	27.61	-0.53%	2,365
Oct 16, 2025	28.09	28.14	28.06	28.06	27.75	0.10%	2,734
Oct 15, 2025	28.04	28.04	27.99	28.04	27.73	0.56%	1,077
Oct 14, 2025	27.92	27.92	27.88	27.88	27.57	0.11%	176
Oct 13, 2025	27.91	27.91	27.78	27.85	27.54	1.12%	1,010