Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 211.50 | -1.00 | -0.47% | 208.50 | 212.00 | 205.00 | 422,989 |
| May 16 2024 | 212.50 | -3.00 | -1.39% | 213.00 | 216.00 | 207.50 | 645,913 |
| May 15 2024 | 215.50 | -0.50 | -0.23% | 217.00 | 221.50 | 214.00 | 741,558 |
| May 14 2024 | 216.00 | 7.00 | 3.35% | 205.00 | 217.00 | 205.00 | 638,327 |
| May 13 2024 | 209.00 | -8.00 | -3.69% | 220.00 | 220.00 | 206.50 | 650,408 |
| May 10 2024 | 217.00 | 4.00 | 1.88% | 211.00 | 217.00 | 208.50 | 789,680 |
| May 09 2024 | 213.00 | 6.00 | 2.90% | 210.00 | 213.00 | 207.50 | 717,650 |
| May 08 2024 | 207.00 | 4.50 | 2.22% | 200.00 | 211.50 | 200.00 | 7,586,633 |
| May 07 2024 | 202.50 | 1.50 | 0.75% | 200.00 | 205.00 | 200.00 | 490,504 |
| May 03 2024 | 201.00 | 1.00 | 0.50% | 195.00 | 206.00 | 195.00 | 2,035,980 |
| May 02 2024 | 200.00 | 12.60 | 6.72% | 195.00 | 200.00 | 188.60 | 5,182,729 |
| May 01 2024 | 187.40 | -2.80 | -1.47% | 193.80 | 193.80 | 185.20 | 1,922,275 |
| Apr 30 2024 | 190.20 | -2.60 | -1.35% | 192.20 | 193.40 | 190.00 | 1,076,440 |
| Apr 29 2024 | 192.80 | 0.00 | 0.00% | 193.00 | 194.20 | 190.60 | 1,060,726 |
| Apr 26 2024 | 192.80 | 3.80 | 2.01% | 193.20 | 196.00 | 190.40 | 1,273,169 |
| Apr 25 2024 | 189.00 | -3.40 | -1.77% | 195.00 | 195.00 | 186.00 | 816,022 |
| Apr 24 2024 | 192.40 | -2.60 | -1.33% | 190.00 | 196.80 | 190.00 | 821,919 |
| Apr 23 2024 | 195.00 | 12.40 | 6.79% | 180.00 | 195.60 | 180.00 | 1,240,759 |
| Apr 22 2024 | 182.60 | -1.40 | -0.76% | 185.00 | 187.40 | 182.60 | 601,543 |
| Apr 19 2024 | 184.00 | -5.00 | -2.65% | 188.20 | 189.00 | 181.40 | 1,941,439 |
| Apr 18 2024 | 189.00 | -5.20 | -2.68% | 190.00 | 194.40 | 186.00 | 1,572,978 |
| Apr 17 2024 | 194.20 | -2.00 | -1.02% | 190.00 | 198.00 | 190.00 | 904,205 |
| Apr 16 2024 | 196.20 | 0.00 | 0.00% | 193.40 | 197.80 | 191.40 | 2,450,864 |
| Apr 15 2024 | 196.20 | 6.80 | 3.59% | 185.00 | 199.00 | 185.00 | 3,139,061 |
| Apr 12 2024 | 189.40 | 1.00 | 0.53% | 187.20 | 193.60 | 187.20 | 5,680,994 |
| Apr 11 2024 | 188.40 | -0.80 | -0.42% | 190.60 | 191.80 | 187.40 | 1,026,050 |
| Apr 10 2024 | 189.20 | 0.00 | 0.00% | 192.00 | 192.80 | 186.60 | 704,116 |
| Apr 09 2024 | 189.20 | -3.80 | -1.97% | 190.20 | 193.60 | 188.80 | 796,755 |
| Apr 08 2024 | 193.00 | -0.80 | -0.41% | 195.00 | 195.40 | 189.60 | 759,241 |
| Apr 05 2024 | 193.80 | 0.20 | 0.10% | 195.00 | 195.00 | 188.60 | 586,138 |
| Apr 04 2024 | 193.60 | 0.40 | 0.21% | 191.00 | 193.60 | 189.00 | 1,156,977 |
| Apr 03 2024 | 193.20 | 3.80 | 2.01% | 195.00 | 195.00 | 185.40 | 1,591,491 |
| Apr 02 2024 | 189.40 | -9.40 | -4.73% | 196.80 | 200.00 | 189.20 | 1,379,144 |
| Mar 28 2024 | 198.80 | 6.10 | 3.17% | 192.80 | 199.90 | 191.00 | 1,300,627 |
| Mar 27 2024 | 192.70 | 3.10 | 1.64% | 189.60 | 195.00 | 189.60 | 3,480,038 |
| Mar 26 2024 | 189.60 | 10.90 | 6.10% | 178.70 | 189.90 | 173.60 | 4,979,543 |
| Mar 25 2024 | 178.70 | -12.80 | -6.68% | 190.20 | 192.00 | 178.30 | 4,300,134 |
| Mar 22 2024 | 191.50 | -1.00 | -0.52% | 195.00 | 195.30 | 191.10 | 2,147,225 |
| Mar 21 2024 | 192.50 | 0.50 | 0.26% | 194.40 | 196.00 | 187.30 | 8,157,206 |
| Mar 20 2024 | 192.00 | -16.00 | -7.69% | 202.20 | 202.40 | 183.20 | 46,561,495 |
| Mar 19 2024 | 208.00 | 2.80 | 1.36% | 209.20 | 234.80 | 206.20 | 4,367,235 |
| Mar 18 2024 | 205.20 | 4.20 | 2.09% | 200.00 | 207.40 | 200.00 | 1,439,492 |
| Mar 15 2024 | 201.00 | 1.00 | 0.50% | 199.80 | 204.80 | 197.90 | 2,618,124 |
| Mar 14 2024 | 200.00 | 1.80 | 0.91% | 195.00 | 204.80 | 195.00 | 6,575,493 |
| Mar 13 2024 | 198.20 | -0.60 | -0.30% | 199.70 | 202.20 | 198.20 | 2,110,933 |
| Mar 12 2024 | 198.80 | 1.30 | 0.66% | 199.70 | 200.00 | 197.00 | 1,139,278 |
| Mar 11 2024 | 197.50 | -1.00 | -0.50% | 198.80 | 198.80 | 195.00 | 1,586,073 |
| Mar 08 2024 | 198.50 | 0.40 | 0.20% | 199.50 | 200.00 | 196.30 | 627,630 |
| Mar 07 2024 | 198.10 | -3.30 | -1.64% | 196.80 | 202.20 | 196.80 | 23,994,684 |
| Mar 06 2024 | 201.40 | 3.60 | 1.82% | 200.00 | 204.00 | 196.80 | 4,229,179 |
| Mar 05 2024 | 197.80 | 15.30 | 8.38% | 185.00 | 200.40 | 185.00 | 8,565,993 |
| Mar 04 2024 | 182.50 | -4.40 | -2.35% | 192.00 | 192.00 | 181.90 | 744,177 |
| Mar 01 2024 | 186.90 | -4.40 | -2.30% | 193.70 | 195.60 | 186.00 | 2,483,708 |
| Feb 29 2024 | 191.30 | 2.00 | 1.06% | 190.00 | 194.40 | 186.40 | 6,644,340 |
| Feb 28 2024 | 189.30 | -1.80 | -0.94% | 188.50 | 194.50 | 188.50 | 1,248,203 |
| Feb 27 2024 | 191.10 | 4.80 | 2.58% | 189.90 | 191.60 | 185.60 | 1,866,230 |
| Feb 26 2024 | 186.30 | 0.30 | 0.16% | 185.80 | 188.50 | 183.90 | 487,170 |
| Feb 23 2024 | 186.00 | -0.60 | -0.32% | 187.30 | 188.80 | 184.20 | 2,071,743 |
| Feb 22 2024 | 186.60 | 2.10 | 1.14% | 187.10 | 189.50 | 185.00 | 4,231,996 |
| Feb 21 2024 | 184.50 | -8.70 | -4.50% | 194.00 | 194.00 | 184.50 | 1,588,300 |
| Feb 20 2024 | 193.20 | 0.10 | 0.05% | 192.50 | 195.00 | 191.10 | 719,792 |
| Feb 19 2024 | 193.10 | 2.00 | 1.05% | 191.00 | 195.00 | 188.80 | 10,007,241 |
