Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.20	44.54	43.00	43.79	43.79	-0.93%	1,281,336
Mar 10, 2026	44.88	45.26	44.05	44.20	44.20	-0.63%	1,494,897
Mar 9, 2026	43.95	44.50	42.02	44.48	44.48	1.53%	2,056,760
Mar 6, 2026	42.92	43.92	42.80	43.81	43.81	1.18%	1,190,634
Mar 5, 2026	44.19	44.51	42.99	43.30	43.30	-0.64%	1,171,544
Mar 4, 2026	44.53	44.90	43.12	43.58	43.58	-2.66%	1,730,422
Mar 3, 2026	47.69	47.70	44.70	44.77	44.77	-6.10%	2,248,801
Mar 2, 2026	50.80	51.60	46.86	47.68	47.68	-7.02%	3,025,922
Feb 27, 2026	51.10	51.59	50.35	51.28	51.28	0.35%	1,240,800
Feb 26, 2026	51.86	51.90	50.00	51.10	51.10	-1.35%	1,479,634
Feb 25, 2026	52.00	53.10	51.60	51.80	51.80	-0.15%	1,361,671
Feb 24, 2026	52.50	52.80	51.56	51.88	51.88	-0.25%	1,161,060
Feb 13, 2026	51.50	52.31	51.06	52.01	52.01	0.97%	1,243,098
Feb 12, 2026	53.09	53.09	51.50	51.51	51.51	-2.48%	1,703,821
Feb 11, 2026	51.80	53.50	51.30	52.82	52.82	-1.16%	1,741,349
Feb 10, 2026	56.11	56.65	52.58	53.44	53.44	-5.75%	3,444,697
Feb 9, 2026	55.68	58.68	54.86	56.70	56.70	4.30%	4,165,860
Feb 6, 2026	53.70	56.00	53.30	54.36	54.36	1.04%	3,149,571
Feb 5, 2026	53.60	54.28	53.00	53.80	53.80	0.22%	1,263,800
Feb 4, 2026	53.54	54.10	52.83	53.68	53.68	0.24%	1,630,413
Feb 3, 2026	50.80	54.18	49.72	53.55	53.55	7.49%	2,691,419
Feb 2, 2026	49.55	50.88	49.36	49.82	49.82	-0.44%	1,134,255
Jan 30, 2026	49.50	50.59	48.61	50.04	50.04	1.34%	1,888,666
Jan 29, 2026	51.42	52.40	49.00	49.38	49.38	-4.86%	2,498,271
Jan 28, 2026	54.26	54.80	51.50	51.90	51.90	-4.70%	2,494,973
Jan 27, 2026	55.71	55.88	53.36	54.46	54.46	-1.25%	1,964,733
Jan 26, 2026	54.10	55.26	53.31	55.15	55.15	2.60%	2,773,853
Jan 23, 2026	53.60	54.05	52.70	53.75	53.75	0.17%	1,436,736
Jan 22, 2026	54.44	55.30	53.44	53.66	53.66	-1.45%	1,592,417
Jan 21, 2026	53.42	54.83	52.50	54.45	54.45	1.93%	2,085,039
Jan 20, 2026	53.42	54.00	52.61	53.42	53.42	-	1,948,251
Jan 19, 2026	53.98	54.84	52.61	53.42	53.42	-0.52%	2,489,129
Jan 16, 2026	52.81	54.62	52.41	53.70	53.70	0.67%	3,170,085
Jan 15, 2026	48.98	53.92	48.98	53.34	53.34	6.85%	5,155,279
Jan 14, 2026	47.41	50.10	46.90	49.92	49.92	5.29%	5,578,033
Jan 13, 2026	46.81	47.60	46.46	47.41	47.41	0.74%	2,770,967
Jan 12, 2026	47.94	48.50	46.31	47.06	47.06	-1.55%	2,895,468
Jan 9, 2026	46.88	49.75	46.31	47.80	47.80	3.64%	3,156,661
Jan 8, 2026	48.85	48.85	45.51	46.12	46.12	-6.53%	4,312,399
Jan 7, 2026	47.00	51.50	46.58	49.34	49.34	4.38%	4,213,470
Jan 6, 2026	48.00	48.29	46.58	47.27	47.27	-2.01%	2,387,200
Jan 5, 2026	49.09	49.98	47.59	48.24	48.24	-2.19%	2,169,627
Dec 31, 2025	49.75	50.20	47.66	49.32	49.32	-0.82%	3,157,355
Dec 30, 2025	48.52	50.16	48.15	49.73	49.73	2.49%	4,223,561
Dec 29, 2025	44.46	48.52	44.46	48.52	48.52	10.00%	3,697,100
Dec 26, 2025	44.50	44.67	43.52	44.11	44.11	-1.36%	1,228,671
Dec 25, 2025	43.72	45.28	43.32	44.72	44.72	2.36%	1,439,764
Dec 24, 2025	44.66	44.87	43.32	43.69	43.69	-2.26%	1,666,351
Dec 23, 2025	46.50	46.50	44.45	44.70	44.70	-2.49%	1,265,717
Dec 22, 2025	45.72	46.60	44.81	45.84	45.84	0.26%	1,202,455
Dec 19, 2025	45.40	45.90	45.00	45.72	45.72	0.37%	1,158,665
Dec 18, 2025	45.60	46.66	45.00	45.55	45.55	-0.22%	1,194,117
Dec 17, 2025	46.04	46.38	44.38	45.65	45.65	-1.62%	1,714,152
Dec 16, 2025	46.38	47.36	45.88	46.40	46.40	-0.47%	1,471,275
Dec 15, 2025	46.09	47.17	45.74	46.62	46.62	1.08%	1,273,302
Dec 12, 2025	46.90	47.14	45.00	46.12	46.12	-1.05%	1,823,835
Dec 11, 2025	47.10	48.05	45.80	46.61	46.61	-1.15%	2,215,717
Dec 10, 2025	47.47	48.73	45.20	47.15	47.15	1.27%	3,682,681
Dec 9, 2025	44.22	46.88	43.70	46.56	46.56	5.10%	3,994,135
Dec 8, 2025	44.15	44.50	43.23	44.30	44.30	1.35%	2,305,633
Dec 5, 2025	43.71	43.80	42.70	43.71	43.71	0.76%	1,779,775
Dec 4, 2025	45.15	45.70	43.38	43.38	43.38	-3.58%	2,372,082
Dec 3, 2025	45.00	45.42	44.20	44.99	44.99	-	2,237,224
Dec 2, 2025	46.00	46.60	44.68	44.99	44.99	-0.75%	4,328,741
Dec 1, 2025	43.56	45.87	43.18	45.33	45.33	5.71%	6,181,364
Nov 28, 2025	40.80	43.44	40.68	42.88	42.88	4.51%	5,552,405
Nov 27, 2025	39.25	41.32	39.25	41.03	41.03	6.21%	4,213,530
Nov 26, 2025	41.41	41.58	38.10	38.63	38.63	-5.23%	5,199,794
Nov 25, 2025	40.63	40.88	40.02	40.76	40.76	2.13%	3,563,842
Nov 24, 2025	37.92	39.96	37.72	39.91	39.91	5.30%	3,101,873
Nov 21, 2025	38.30	38.63	37.00	37.90	37.90	-1.69%	1,219,142
Nov 20, 2025	38.21	38.94	38.01	38.55	38.55	0.52%	1,233,273
Nov 19, 2025	38.89	39.08	37.61	38.35	38.35	-1.67%	1,541,135
Nov 18, 2025	39.30	39.57	38.77	39.00	39.00	-0.96%	1,058,467
Nov 17, 2025	39.60	39.88	39.30	39.38	39.38	-1.28%	1,146,471
Nov 14, 2025	40.41	40.66	39.43	39.89	39.89	-1.24%	2,661,638
Nov 13, 2025	39.21	40.48	38.73	40.39	40.39	2.98%	3,239,904
Nov 12, 2025	38.86	39.43	38.85	39.22	39.22	0.33%	2,071,980
Nov 11, 2025	38.68	39.20	38.52	39.09	39.09	0.77%	2,023,065
Nov 10, 2025	38.78	38.90	38.36	38.79	38.79	-0.15%	1,358,390
Nov 7, 2025	38.55	38.88	38.50	38.85	38.85	0.39%	1,813,323
Nov 6, 2025	38.65	39.10	38.50	38.70	38.70	-0.69%	2,233,684
Nov 5, 2025	38.81	39.40	38.40	38.97	38.97	-2.33%	3,889,556
Nov 4, 2025	41.06	41.62	39.12	39.90	39.90	-1.26%	6,125,421
Nov 3, 2025	38.33	41.75	38.33	40.41	40.41	6.48%	6,822,397
Oct 31, 2025	37.60	37.98	37.60	37.95	37.95	0.96%	639,640
Oct 30, 2025	37.73	37.98	37.57	37.59	37.59	-0.58%	618,053
Oct 29, 2025	37.95	38.19	37.60	37.81	37.81	-0.37%	749,618
Oct 28, 2025	38.12	38.12	37.20	37.95	37.95	-2.42%	1,425,557
Oct 27, 2025	38.88	39.10	38.48	38.89	38.89	1.09%	1,127,132
Oct 24, 2025	38.70	38.94	38.42	38.47	38.47	-0.90%	982,437
Oct 23, 2025	37.51	38.85	37.51	38.82	38.82	3.44%	2,191,954
Oct 22, 2025	37.48	37.77	37.36	37.53	37.53	-	592,841
Oct 21, 2025	37.29	37.55	37.12	37.53	37.53	0.62%	638,779
Oct 20, 2025	37.03	37.31	36.98	37.30	37.30	1.06%	607,461
Oct 17, 2025	36.93	37.58	36.88	36.91	36.91	-0.51%	903,830
Oct 16, 2025	37.37	37.41	37.02	37.10	37.10	-0.72%	595,555
Oct 15, 2025	37.25	37.44	36.96	37.37	37.37	0.32%	950,481
Oct 14, 2025	38.10	38.10	37.10	37.25	37.25	-1.56%	1,014,156
Oct 13, 2025	37.50	38.14	37.00	37.84	37.84	-1.51%	869,932