Trust Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.30	48.40	45.30	47.77	47.77	3.94%	1,967,379
Apr 28, 2026	46.60	46.77	45.14	45.96	45.96	-1.12%	1,095,509
Apr 27, 2026	45.16	47.25	45.16	46.48	46.48	1.91%	1,693,639
Apr 24, 2026	44.76	46.18	44.76	45.61	45.61	1.27%	1,452,848
Apr 23, 2026	45.33	45.88	44.80	45.04	45.04	0.13%	953,545
Apr 22, 2026	45.17	46.36	44.82	44.98	44.98	-0.42%	1,571,142
Apr 21, 2026	43.17	45.68	43.00	45.17	45.17	4.73%	2,276,187
Apr 20, 2026	43.09	43.30	42.30	43.13	43.13	0.09%	1,029,885
Apr 17, 2026	43.09	43.53	42.51	43.09	43.09	-0.30%	770,213
Apr 16, 2026	41.90	43.85	41.60	43.22	43.22	3.13%	1,412,989
Apr 15, 2026	41.10	42.50	40.70	41.91	41.91	2.77%	856,180
Apr 14, 2026	40.97	41.19	40.13	40.78	40.78	0.30%	803,305
Apr 13, 2026	41.13	41.13	40.13	40.66	40.66	-1.17%	537,511
Apr 10, 2026	41.04	41.87	41.00	41.14	41.14	0.24%	591,034
Apr 9, 2026	42.00	42.19	40.88	41.04	41.04	-2.29%	486,880
Apr 8, 2026	41.14	42.48	40.91	42.00	42.00	3.91%	786,226
Apr 7, 2026	40.00	40.48	39.28	40.42	40.42	1.05%	479,940
Apr 3, 2026	40.62	40.92	39.19	40.00	40.00	-1.04%	887,616
Apr 2, 2026	41.86	42.00	39.74	40.42	40.42	-3.46%	750,356
Apr 1, 2026	41.92	42.48	41.50	41.87	41.87	1.92%	592,518
Mar 31, 2026	41.87	42.88	41.02	41.08	41.08	-1.82%	651,660
Mar 30, 2026	41.51	42.40	41.50	41.84	41.84	-0.99%	418,400
Mar 27, 2026	41.80	42.50	41.29	42.26	42.26	0.52%	532,099
Mar 26, 2026	43.07	43.07	41.15	42.04	42.04	-1.68%	728,880
Mar 25, 2026	42.55	43.23	42.20	42.76	42.76	1.83%	806,373
Mar 24, 2026	41.37	42.08	40.71	41.99	41.99	3.04%	790,297
Mar 23, 2026	42.95	43.27	40.60	40.75	40.75	-6.13%	1,322,619
Mar 20, 2026	44.30	44.48	42.94	43.41	43.41	-2.01%	1,274,556
Mar 19, 2026	45.00	45.13	43.80	44.30	44.30	-2.83%	947,651
Mar 18, 2026	44.53	45.66	44.10	45.59	45.59	2.22%	809,231
Mar 17, 2026	46.00	46.33	44.20	44.60	44.60	-3.73%	1,809,759
Mar 16, 2026	45.70	46.68	45.30	46.33	46.33	1.62%	2,077,827
Mar 13, 2026	45.00	46.65	44.24	45.59	45.59	1.20%	2,880,702
Mar 12, 2026	43.74	45.60	43.58	45.05	45.05	2.88%	2,511,834
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