Entrada Therapeutics Inc NASDAQ:TRDA Historical Prices

Below are the 591 trading days of historical prices for TRDA.

# Exchange Symbol Date Open High Low Close
591 NASDAQ TRDA Thu, Mar 7, 2024 12.49 12.88 12.20 12.32
590 NASDAQ TRDA Wed, Mar 6, 2024 12.51 12.76 12.01 12.39
589 NASDAQ TRDA Tue, Mar 5, 2024 12.24 13.32 11.92 12.28
588 NASDAQ TRDA Mon, Mar 4, 2024 13.82 13.82 12.10 12.38
587 NASDAQ TRDA Fri, Mar 1, 2024 13.28 13.89 13.12 13.73
586 NASDAQ TRDA Thu, Feb 29, 2024 13.34 13.68 12.89 13.23
585 NASDAQ TRDA Wed, Feb 28, 2024 13.38 13.95 12.88 12.99
584 NASDAQ TRDA Tue, Feb 27, 2024 13.94 14.45 13.34 13.65
583 NASDAQ TRDA Mon, Feb 26, 2024 13.18 13.96 13.16 13.82
582 NASDAQ TRDA Fri, Feb 23, 2024 13.25 13.62 12.82 13.35
581 NASDAQ TRDA Thu, Feb 22, 2024 13.35 13.57 12.89 13.24
580 NASDAQ TRDA Wed, Feb 21, 2024 13.54 13.65 12.80 13.30
579 NASDAQ TRDA Tue, Feb 20, 2024 14.35 14.55 13.42 13.62
578 NASDAQ TRDA Fri, Feb 16, 2024 15.06 15.06 14.06 14.38
577 NASDAQ TRDA Thu, Feb 15, 2024 14.97 15.50 14.59 15.02
576 NASDAQ TRDA Wed, Feb 14, 2024 14.34 14.85 13.77 14.75
575 NASDAQ TRDA Tue, Feb 13, 2024 14.49 14.75 13.62 13.91
574 NASDAQ TRDA Mon, Feb 12, 2024 15.17 15.57 14.70 15.17
573 NASDAQ TRDA Fri, Feb 9, 2024 14.57 15.31 14.50 15.13
572 NASDAQ TRDA Thu, Feb 8, 2024 14.00 14.56 13.97 14.51
571 NASDAQ TRDA Wed, Feb 7, 2024 14.31 14.32 13.51 13.85
570 NASDAQ TRDA Tue, Feb 6, 2024 14.22 14.85 13.78 14.17
569 NASDAQ TRDA Mon, Feb 5, 2024 14.40 14.94 14.31 14.32
568 NASDAQ TRDA Fri, Feb 2, 2024 14.70 15.15 14.58 14.72
567 NASDAQ TRDA Thu, Feb 1, 2024 14.66 15.19 14.09 14.77
566 NASDAQ TRDA Wed, Jan 31, 2024 14.98 15.57 14.57 14.57
565 NASDAQ TRDA Tue, Jan 30, 2024 15.47 15.60 14.84 15.34
564 NASDAQ TRDA Mon, Jan 29, 2024 14.79 15.27 14.51 15.22
563 NASDAQ TRDA Fri, Jan 26, 2024 14.90 15.50 14.44 14.83
562 NASDAQ TRDA Thu, Jan 25, 2024 15.48 15.48 14.15 14.90
561 NASDAQ TRDA Wed, Jan 24, 2024 16.47 16.47 15.43 15.48
560 NASDAQ TRDA Tue, Jan 23, 2024 16.05 16.50 15.74 16.04
559 NASDAQ TRDA Mon, Jan 22, 2024 15.03 15.85 14.89 15.67
558 NASDAQ TRDA Fri, Jan 19, 2024 15.03 15.07 13.97 14.65
557 NASDAQ TRDA Thu, Jan 18, 2024 15.72 15.72 14.55 14.99
556 NASDAQ TRDA Wed, Jan 17, 2024 14.54 15.70 14.54 15.51
555 NASDAQ TRDA Tue, Jan 16, 2024 15.99 16.07 14.71 14.93
554 NASDAQ TRDA Fri, Jan 12, 2024 16.25 16.94 15.85 16.37
553 NASDAQ TRDA Thu, Jan 11, 2024 16.27 16.60 15.91 16.13
552 NASDAQ TRDA Wed, Jan 10, 2024 17.00 17.05 16.09 16.48
551 NASDAQ TRDA Tue, Jan 9, 2024 15.58 17.26 15.50 17.00
550 NASDAQ TRDA Mon, Jan 8, 2024 15.27 16.28 14.94 15.80
549 NASDAQ TRDA Fri, Jan 5, 2024 14.49 16.21 13.70 15.25
548 NASDAQ TRDA Thu, Jan 4, 2024 14.09 14.75 13.87 14.06
547 NASDAQ TRDA Wed, Jan 3, 2024 15.28 15.28 13.54 13.80
546 NASDAQ TRDA Tue, Jan 2, 2024 15.09 15.96 14.85 15.17
545 NASDAQ TRDA Fri, Dec 29, 2023 16.59 16.92 14.95 15.09
544 NASDAQ TRDA Thu, Dec 28, 2023 16.92 17.56 16.19 16.41
543 NASDAQ TRDA Wed, Dec 27, 2023 16.77 17.10 16.36 16.89
542 NASDAQ TRDA Tue, Dec 26, 2023 16.67 17.25 16.57 16.69
541 NASDAQ TRDA Fri, Dec 22, 2023 14.96 16.73 14.86 16.53
540 NASDAQ TRDA Thu, Dec 21, 2023 15.00 15.40 14.51 14.76
539 NASDAQ TRDA Wed, Dec 20, 2023 14.28 15.26 13.62 14.99
538 NASDAQ TRDA Tue, Dec 19, 2023 14.49 14.50 13.23 14.32
537 NASDAQ TRDA Mon, Dec 18, 2023 13.81 14.69 13.36 14.54
536 NASDAQ TRDA Fri, Dec 15, 2023 14.28 14.28 13.40 13.93
535 NASDAQ TRDA Thu, Dec 14, 2023 14.03 14.73 13.35 13.99
534 NASDAQ TRDA Wed, Dec 13, 2023 13.37 14.00 13.15 13.73
533 NASDAQ TRDA Tue, Dec 12, 2023 13.08 13.79 12.70 13.17
532 NASDAQ TRDA Mon, Dec 11, 2023 14.31 14.31 12.71 12.98
531 NASDAQ TRDA Fri, Dec 8, 2023 13.27 14.50 12.71 14.23
530 NASDAQ TRDA Thu, Dec 7, 2023 13.80 13.80 13.25 13.36
529 NASDAQ TRDA Wed, Dec 6, 2023 14.15 14.72 13.71 13.78
528 NASDAQ TRDA Tue, Dec 5, 2023 13.56 14.31 13.53 14.05
527 NASDAQ TRDA Mon, Dec 4, 2023 13.38 13.69 12.45 13.65
526 NASDAQ TRDA Fri, Dec 1, 2023 13.07 13.88 12.75 13.40
525 NASDAQ TRDA Thu, Nov 30, 2023 13.08 13.75 12.65 12.97
524 NASDAQ TRDA Wed, Nov 29, 2023 13.03 13.86 12.77 13.02
523 NASDAQ TRDA Tue, Nov 28, 2023 12.59 13.05 12.11 12.72
522 NASDAQ TRDA Mon, Nov 27, 2023 11.51 14.00 11.05 12.50
521 NASDAQ TRDA Fri, Nov 24, 2023 11.76 11.76 10.95 11.49
520 NASDAQ TRDA Wed, Nov 22, 2023 15.90 15.90 10.75 11.36
519 NASDAQ TRDA Tue, Nov 21, 2023 16.30 16.83 16.15 16.67
518 NASDAQ TRDA Mon, Nov 20, 2023 16.41 16.93 15.95 16.31
517 NASDAQ TRDA Fri, Nov 17, 2023 15.65 16.50 15.50 16.22
516 NASDAQ TRDA Thu, Nov 16, 2023 16.49 16.72 15.14 15.37
515 NASDAQ TRDA Wed, Nov 15, 2023 16.89 17.58 16.24 16.34
514 NASDAQ TRDA Tue, Nov 14, 2023 17.00 17.53 16.20 16.84
513 NASDAQ TRDA Mon, Nov 13, 2023 16.23 17.00 15.81 16.39
512 NASDAQ TRDA Fri, Nov 10, 2023 16.55 16.73 15.35 16.63
511 NASDAQ TRDA Thu, Nov 9, 2023 17.00 17.00 15.83 16.11
510 NASDAQ TRDA Wed, Nov 8, 2023 17.00 17.00 15.75 16.87
509 NASDAQ TRDA Tue, Nov 7, 2023 16.11 17.00 14.94 16.99
508 NASDAQ TRDA Mon, Nov 6, 2023 16.89 16.92 15.00 15.64
507 NASDAQ TRDA Fri, Nov 3, 2023 16.00 16.98 16.00 16.65
506 NASDAQ TRDA Thu, Nov 2, 2023 16.05 16.05 15.40 15.67
505 NASDAQ TRDA Wed, Nov 1, 2023 15.86 16.39 15.49 15.50
504 NASDAQ TRDA Tue, Oct 31, 2023 15.54 16.73 15.28 16.01
503 NASDAQ TRDA Mon, Oct 30, 2023 14.87 15.59 14.28 15.37
502 NASDAQ TRDA Fri, Oct 27, 2023 13.69 14.70 13.69 14.50
501 NASDAQ TRDA Thu, Oct 26, 2023 13.59 14.00 13.57 13.91
500 NASDAQ TRDA Wed, Oct 25, 2023 15.61 15.61 13.59 13.59
499 NASDAQ TRDA Tue, Oct 24, 2023 15.43 16.50 15.43 15.75
498 NASDAQ TRDA Mon, Oct 23, 2023 14.73 15.16 14.73 15.16
497 NASDAQ TRDA Fri, Oct 20, 2023 14.74 15.20 14.60 14.72
496 NASDAQ TRDA Thu, Oct 19, 2023 14.29 14.76 14.29 14.65
495 NASDAQ TRDA Wed, Oct 18, 2023 15.37 15.49 14.85 15.15
494 NASDAQ TRDA Tue, Oct 17, 2023 14.22 16.06 14.22 15.52
493 NASDAQ TRDA Mon, Oct 16, 2023 13.31 14.83 12.88 14.83
492 NASDAQ TRDA Fri, Oct 13, 2023 13.00 13.51 12.69 13.10
491 NASDAQ TRDA Thu, Oct 12, 2023 14.22 14.22 12.73 13.00
490 NASDAQ TRDA Wed, Oct 11, 2023 16.12 16.43 14.25 14.36
489 NASDAQ TRDA Tue, Oct 10, 2023 14.84 16.15 14.84 15.62
488 NASDAQ TRDA Mon, Oct 9, 2023 14.78 14.78 13.77 14.25
487 NASDAQ TRDA Fri, Oct 6, 2023 14.58 15.03 14.10 14.85
486 NASDAQ TRDA Thu, Oct 5, 2023 15.70 16.07 14.53 14.60
485 NASDAQ TRDA Wed, Oct 4, 2023 15.45 16.20 15.21 15.60
484 NASDAQ TRDA Tue, Oct 3, 2023 14.89 15.50 14.54 15.29
483 NASDAQ TRDA Mon, Oct 2, 2023 15.47 15.74 14.78 14.85
482 NASDAQ TRDA Fri, Sep 29, 2023 15.82 15.96 15.56 15.80
481 NASDAQ TRDA Thu, Sep 28, 2023 15.60 16.40 15.60 16.18
480 NASDAQ TRDA Wed, Sep 27, 2023 15.29 15.62 15.03 15.50
479 NASDAQ TRDA Tue, Sep 26, 2023 14.80 15.13 14.73 14.88
478 NASDAQ TRDA Mon, Sep 25, 2023 14.42 15.48 14.41 14.93
477 NASDAQ TRDA Fri, Sep 22, 2023 13.56 14.65 13.31 14.42
476 NASDAQ TRDA Thu, Sep 21, 2023 14.18 14.18 13.05 13.61
475 NASDAQ TRDA Wed, Sep 20, 2023 14.39 15.23 14.20 14.20
474 NASDAQ TRDA Tue, Sep 19, 2023 14.24 14.60 13.57 14.38
473 NASDAQ TRDA Mon, Sep 18, 2023 16.56 16.56 14.23 14.32
472 NASDAQ TRDA Fri, Sep 15, 2023 15.02 16.82 14.24 16.63
471 NASDAQ TRDA Thu, Sep 14, 2023 14.26 15.23 14.13 15.18
470 NASDAQ TRDA Wed, Sep 13, 2023 14.40 15.35 14.22 14.37
469 NASDAQ TRDA Tue, Sep 12, 2023 13.73 14.95 13.73 14.70
468 NASDAQ TRDA Mon, Sep 11, 2023 14.70 14.70 14.70 14.70
467 NASDAQ TRDA Fri, Sep 8, 2023 14.10 14.49 13.98 14.25
466 NASDAQ TRDA Thu, Sep 7, 2023 13.92 14.79 13.55 14.64
465 NASDAQ TRDA Wed, Sep 6, 2023 14.21 14.50 12.95 13.88
464 NASDAQ TRDA Tue, Sep 5, 2023 15.24 15.24 14.10 14.14
463 NASDAQ TRDA Fri, Sep 1, 2023 14.71 15.65 14.37 15.41
462 NASDAQ TRDA Thu, Aug 31, 2023 16.15 16.86 14.58 14.72
461 NASDAQ TRDA Wed, Aug 30, 2023 17.07 17.07 16.16 16.16
460 NASDAQ TRDA Tue, Aug 29, 2023 16.60 17.63 16.44 17.29
459 NASDAQ TRDA Mon, Aug 28, 2023 16.00 16.81 15.95 16.64
458 NASDAQ TRDA Fri, Aug 25, 2023 16.30 16.59 15.77 15.93
457 NASDAQ TRDA Thu, Aug 24, 2023 16.32 16.76 15.87 16.27
456 NASDAQ TRDA Wed, Aug 23, 2023 15.45 16.49 15.35 16.45
455 NASDAQ TRDA Tue, Aug 22, 2023 16.20 16.35 15.05 15.19
454 NASDAQ TRDA Mon, Aug 21, 2023 15.71 16.67 15.62 16.30
453 NASDAQ TRDA Fri, Aug 18, 2023 14.90 15.84 14.75 15.75
452 NASDAQ TRDA Thu, Aug 17, 2023 15.75 15.75 14.80 15.07
451 NASDAQ TRDA Wed, Aug 16, 2023 16.16 16.48 15.65 15.72
450 NASDAQ TRDA Tue, Aug 15, 2023 15.31 16.06 14.95 15.99
449 NASDAQ TRDA Mon, Aug 14, 2023 16.26 16.26 15.31 15.36
448 NASDAQ TRDA Fri, Aug 11, 2023 15.53 16.43 15.53 16.41
447 NASDAQ TRDA Thu, Aug 10, 2023 15.39 16.85 15.39 15.64
446 NASDAQ TRDA Wed, Aug 9, 2023 15.44 15.62 14.73 15.31
445 NASDAQ TRDA Tue, Aug 8, 2023 13.52 16.25 13.52 15.40
444 NASDAQ TRDA Mon, Aug 7, 2023 14.12 14.52 13.85 13.94
443 NASDAQ TRDA Fri, Aug 4, 2023 14.45 14.57 13.54 14.25
442 NASDAQ TRDA Thu, Aug 3, 2023 14.76 15.06 14.44 14.45
441 NASDAQ TRDA Wed, Aug 2, 2023 16.82 16.82 14.72 14.89
440 NASDAQ TRDA Tue, Aug 1, 2023 17.37 17.42 16.74 16.94
439 NASDAQ TRDA Mon, Jul 31, 2023 17.35 17.43 16.73 17.37
438 NASDAQ TRDA Fri, Jul 28, 2023 16.79 17.54 16.71 17.28
437 NASDAQ TRDA Thu, Jul 27, 2023 17.29 17.29 16.18 16.72
436 NASDAQ TRDA Wed, Jul 26, 2023 16.06 17.39 16.06 17.20
435 NASDAQ TRDA Tue, Jul 25, 2023 16.84 17.18 15.93 16.08
434 NASDAQ TRDA Mon, Jul 24, 2023 17.01 17.31 16.28 16.95
433 NASDAQ TRDA Fri, Jul 21, 2023 17.80 17.89 16.66 17.06
432 NASDAQ TRDA Thu, Jul 20, 2023 17.38 17.94 17.15 17.57
431 NASDAQ TRDA Wed, Jul 19, 2023 17.56 17.95 17.03 17.12
430 NASDAQ TRDA Tue, Jul 18, 2023 16.75 18.44 16.48 17.59
429 NASDAQ TRDA Mon, Jul 17, 2023 15.97 16.77 15.48 16.59
428 NASDAQ TRDA Fri, Jul 14, 2023 15.73 16.54 15.40 16.33
427 NASDAQ TRDA Thu, Jul 13, 2023 15.86 16.76 15.80 16.16
426 NASDAQ TRDA Wed, Jul 12, 2023 18.30 18.30 15.56 15.78
425 NASDAQ TRDA Tue, Jul 11, 2023 17.94 18.32 17.56 18.01
424 NASDAQ TRDA Mon, Jul 10, 2023 16.81 18.05 16.75 17.98
423 NASDAQ TRDA Fri, Jul 7, 2023 15.78 17.45 15.78 17.25
422 NASDAQ TRDA Thu, Jul 6, 2023 16.32 16.91 15.78 15.97
421 NASDAQ TRDA Wed, Jul 5, 2023 14.69 16.41 14.69 16.32
420 NASDAQ TRDA Mon, Jul 3, 2023 14.41 15.16 14.11 14.63
419 NASDAQ TRDA Fri, Jun 30, 2023 14.89 15.48 14.67 15.14
418 NASDAQ TRDA Thu, Jun 29, 2023 13.70 15.50 13.69 15.06
417 NASDAQ TRDA Wed, Jun 28, 2023 11.85 14.75 11.85 14.40
416 NASDAQ TRDA Tue, Jun 27, 2023 12.05 12.98 11.24 12.27
415 NASDAQ TRDA Mon, Jun 26, 2023 14.67 14.72 11.45 12.21
414 NASDAQ TRDA Fri, Jun 23, 2023 15.52 16.59 14.29 14.74
413 NASDAQ TRDA Thu, Jun 22, 2023 14.47 16.14 14.47 15.99
412 NASDAQ TRDA Wed, Jun 21, 2023 14.95 15.42 14.04 15.15
411 NASDAQ TRDA Tue, Jun 20, 2023 14.99 15.58 14.39 15.01
410 NASDAQ TRDA Fri, Jun 16, 2023 14.09 15.69 13.64 14.85
409 NASDAQ TRDA Thu, Jun 15, 2023 15.17 16.24 14.02 14.43
408 NASDAQ TRDA Wed, Jun 14, 2023 16.12 17.12 15.42 15.45
407 NASDAQ TRDA Tue, Jun 13, 2023 15.51 16.50 15.08 16.20
406 NASDAQ TRDA Mon, Jun 12, 2023 14.42 15.63 14.42 15.51
405 NASDAQ TRDA Fri, Jun 9, 2023 14.99 16.29 14.32 14.95
404 NASDAQ TRDA Thu, Jun 8, 2023 13.19 15.11 13.19 14.67
403 NASDAQ TRDA Wed, Jun 7, 2023 14.47 14.91 13.67 14.48
402 NASDAQ TRDA Tue, Jun 6, 2023 13.52 14.09 13.19 14.00
401 NASDAQ TRDA Mon, Jun 5, 2023 12.86 13.14 12.64 13.14
400 NASDAQ TRDA Fri, Jun 2, 2023 11.34 12.33 11.15 12.21
399 NASDAQ TRDA Thu, Jun 1, 2023 11.37 12.06 11.36 11.44
398 NASDAQ TRDA Wed, May 31, 2023 10.86 11.63 10.62 11.46
397 NASDAQ TRDA Tue, May 30, 2023 12.03 12.03 10.90 11.02
396 NASDAQ TRDA Fri, May 26, 2023 11.80 12.39 11.50 11.76
395 NASDAQ TRDA Thu, May 25, 2023 12.99 13.63 11.69 11.92
394 NASDAQ TRDA Wed, May 24, 2023 13.43 13.56 12.42 12.75
393 NASDAQ TRDA Tue, May 23, 2023 12.95 13.99 12.90 13.32
392 NASDAQ TRDA Mon, May 22, 2023 12.65 13.24 12.33 13.09
391 NASDAQ TRDA Fri, May 19, 2023 12.57 13.28 11.96 12.41
390 NASDAQ TRDA Thu, May 18, 2023 13.66 13.66 12.57 12.66
389 NASDAQ TRDA Wed, May 17, 2023 13.14 13.53 12.94 13.48
388 NASDAQ TRDA Tue, May 16, 2023 12.80 13.27 12.66 13.08
387 NASDAQ TRDA Mon, May 15, 2023 12.60 13.20 12.60 12.80
386 NASDAQ TRDA Fri, May 12, 2023 12.04 12.56 12.04 12.50
385 NASDAQ TRDA Thu, May 11, 2023 11.97 12.51 11.62 12.15
384 NASDAQ TRDA Wed, May 10, 2023 11.82 12.86 11.75 11.93
383 NASDAQ TRDA Tue, May 9, 2023 11.60 12.24 11.25 12.19
382 NASDAQ TRDA Mon, May 8, 2023 11.97 12.20 10.74 11.59
381 NASDAQ TRDA Fri, May 5, 2023 11.84 12.60 11.57 12.12
380 NASDAQ TRDA Thu, May 4, 2023 12.25 12.74 11.27 11.95
379 NASDAQ TRDA Wed, May 3, 2023 12.00 12.51 11.16 12.24
378 NASDAQ TRDA Tue, May 2, 2023 12.51 13.22 11.35 11.97
377 NASDAQ TRDA Mon, May 1, 2023 11.29 12.95 11.29 12.76
376 NASDAQ TRDA Fri, Apr 28, 2023 13.87 15.70 11.19 11.71
375 NASDAQ TRDA Thu, Apr 27, 2023 13.82 14.24 13.41 13.70
374 NASDAQ TRDA Wed, Apr 26, 2023 12.84 14.57 12.44 14.12
373 NASDAQ TRDA Tue, Apr 25, 2023 14.09 14.09 12.70 13.03
372 NASDAQ TRDA Mon, Apr 24, 2023 14.31 15.25 13.91 14.06
371 NASDAQ TRDA Fri, Apr 21, 2023 15.31 16.22 13.70 14.31
370 NASDAQ TRDA Thu, Apr 20, 2023 15.01 16.45 15.01 15.04
369 NASDAQ TRDA Wed, Apr 19, 2023 15.53 15.94 15.01 15.24
368 NASDAQ TRDA Tue, Apr 18, 2023 17.90 17.90 15.25 15.32
367 NASDAQ TRDA Mon, Apr 17, 2023 17.26 18.41 16.81 18.01
366 NASDAQ TRDA Fri, Apr 14, 2023 17.00 17.45 16.30 17.25
365 NASDAQ TRDA Thu, Apr 13, 2023 15.59 17.00 14.94 16.97
364 NASDAQ TRDA Wed, Apr 12, 2023 14.95 15.98 14.42 15.76
363 NASDAQ TRDA Tue, Apr 11, 2023 14.59 15.47 13.99 15.11
362 NASDAQ TRDA Mon, Apr 10, 2023 13.25 14.95 13.25 14.75
361 NASDAQ TRDA Thu, Apr 6, 2023 13.51 13.96 12.73 13.79
360 NASDAQ TRDA Wed, Apr 5, 2023 14.24 14.69 13.50 13.97
359 NASDAQ TRDA Tue, Apr 4, 2023 15.20 15.27 14.32 14.43
358 NASDAQ TRDA Mon, Apr 3, 2023 14.62 15.66 14.37 15.20
357 NASDAQ TRDA Fri, Mar 31, 2023 14.51 14.66 14.04 14.50
356 NASDAQ TRDA Thu, Mar 30, 2023 15.00 15.33 14.49 15.03
355 NASDAQ TRDA Wed, Mar 29, 2023 14.83 15.40 14.51 14.77
354 NASDAQ TRDA Tue, Mar 28, 2023 14.73 15.35 14.48 14.90
353 NASDAQ TRDA Mon, Mar 27, 2023 15.02 15.56 14.09 14.95
352 NASDAQ TRDA Fri, Mar 24, 2023 16.44 16.50 14.89 15.08
351 NASDAQ TRDA Thu, Mar 23, 2023 16.04 17.25 15.89 16.20
350 NASDAQ TRDA Wed, Mar 22, 2023 16.01 16.10 15.29 15.95
349 NASDAQ TRDA Tue, Mar 21, 2023 15.49 16.28 15.40 15.74
348 NASDAQ TRDA Mon, Mar 20, 2023 15.61 15.72 14.89 15.61
347 NASDAQ TRDA Fri, Mar 17, 2023 13.76 15.54 13.38 15.53
346 NASDAQ TRDA Thu, Mar 16, 2023 13.84 14.35 13.68 14.10
345 NASDAQ TRDA Wed, Mar 15, 2023 13.50 13.89 12.68 13.61
344 NASDAQ TRDA Tue, Mar 14, 2023 13.07 14.20 12.04 13.59
343 NASDAQ TRDA Mon, Mar 13, 2023 11.86 13.29 11.58 13.05
342 NASDAQ TRDA Fri, Mar 10, 2023 11.71 12.17 10.45 12.17
341 NASDAQ TRDA Thu, Mar 9, 2023 11.62 12.27 10.88 12.00
340 NASDAQ TRDA Wed, Mar 8, 2023 10.78 11.43 10.12 11.42
339 NASDAQ TRDA Tue, Mar 7, 2023 10.50 11.22 10.50 10.78
338 NASDAQ TRDA Mon, Mar 6, 2023 10.86 10.86 9.47 10.48
337 NASDAQ TRDA Fri, Mar 3, 2023 10.33 10.73 10.21 10.63
336 NASDAQ TRDA Thu, Mar 2, 2023 12.25 12.25 10.03 10.15
335 NASDAQ TRDA Wed, Mar 1, 2023 12.59 12.59 11.60 12.25
334 NASDAQ TRDA Tue, Feb 28, 2023 11.43 13.55 11.42 12.75
333 NASDAQ TRDA Mon, Feb 27, 2023 11.02 11.93 10.95 11.30
332 NASDAQ TRDA Fri, Feb 24, 2023 11.44 11.63 10.99 11.08
331 NASDAQ TRDA Thu, Feb 23, 2023 11.33 11.78 11.12 11.54
330 NASDAQ TRDA Wed, Feb 22, 2023 11.14 11.74 10.73 11.26
329 NASDAQ TRDA Tue, Feb 21, 2023 11.25 11.49 10.60 11.41
328 NASDAQ TRDA Fri, Feb 17, 2023 9.70 11.26 9.57 11.06
327 NASDAQ TRDA Thu, Feb 16, 2023 10.94 11.53 9.32 9.58
326 NASDAQ TRDA Wed, Feb 15, 2023 12.86 13.45 10.66 10.84
325 NASDAQ TRDA Tue, Feb 14, 2023 16.16 16.16 12.74 13.03
324 NASDAQ TRDA Mon, Feb 13, 2023 16.27 16.36 15.65 16.03
323 NASDAQ TRDA Fri, Feb 10, 2023 15.73 17.01 15.07 16.18
322 NASDAQ TRDA Thu, Feb 9, 2023 15.63 15.87 15.27 15.58
321 NASDAQ TRDA Wed, Feb 8, 2023 15.86 15.86 14.56 15.41
320 NASDAQ TRDA Tue, Feb 7, 2023 15.29 15.91 15.20 15.71
319 NASDAQ TRDA Mon, Feb 6, 2023 14.51 15.67 14.25 15.45
318 NASDAQ TRDA Fri, Feb 3, 2023 12.78 14.40 11.63 14.40
317 NASDAQ TRDA Thu, Feb 2, 2023 12.38 12.84 12.07 12.78
316 NASDAQ TRDA Wed, Feb 1, 2023 12.04 12.40 11.80 12.08
315 NASDAQ TRDA Tue, Jan 31, 2023 12.25 12.41 11.69 12.15
314 NASDAQ TRDA Mon, Jan 30, 2023 11.82 12.23 11.12 12.18
313 NASDAQ TRDA Fri, Jan 27, 2023 11.85 12.47 11.79 12.06
312 NASDAQ TRDA Thu, Jan 26, 2023 13.46 13.70 11.47 11.67
311 NASDAQ TRDA Wed, Jan 25, 2023 13.20 13.98 13.20 13.88
310 NASDAQ TRDA Tue, Jan 24, 2023 13.99 13.99 13.29 13.90
309 NASDAQ TRDA Mon, Jan 23, 2023 13.25 14.01 13.25 14.00
308 NASDAQ TRDA Fri, Jan 20, 2023 12.73 13.65 12.05 13.37
307 NASDAQ TRDA Thu, Jan 19, 2023 13.27 13.27 11.90 12.57
306 NASDAQ TRDA Wed, Jan 18, 2023 13.71 14.28 12.50 13.08
305 NASDAQ TRDA Tue, Jan 17, 2023 14.20 14.56 13.44 13.87
304 NASDAQ TRDA Fri, Jan 13, 2023 14.07 14.07 13.40 13.71
303 NASDAQ TRDA Thu, Jan 12, 2023 13.72 14.12 13.20 13.67
302 NASDAQ TRDA Wed, Jan 11, 2023 14.99 15.21 13.54 13.70
301 NASDAQ TRDA Tue, Jan 10, 2023 14.71 15.27 13.93 14.89
300 NASDAQ TRDA Mon, Jan 9, 2023 13.92 15.70 13.85 15.23
299 NASDAQ TRDA Fri, Jan 6, 2023 14.19 14.57 13.61 14.24
298 NASDAQ TRDA Thu, Jan 5, 2023 12.53 14.10 12.04 14.00
297 NASDAQ TRDA Wed, Jan 4, 2023 13.79 14.17 12.04 12.33
296 NASDAQ TRDA Tue, Jan 3, 2023 13.97 14.39 12.49 13.44
295 NASDAQ TRDA Fri, Dec 30, 2022 13.91 14.13 13.09 13.52
294 NASDAQ TRDA Thu, Dec 29, 2022 13.90 15.24 12.95 14.12
293 NASDAQ TRDA Wed, Dec 28, 2022 15.05 15.20 13.01 13.54
292 NASDAQ TRDA Tue, Dec 27, 2022 14.92 15.43 14.60 15.07
291 NASDAQ TRDA Fri, Dec 23, 2022 14.94 15.25 14.23 14.97
290 NASDAQ TRDA Thu, Dec 22, 2022 15.80 16.28 15.13 15.36
289 NASDAQ TRDA Wed, Dec 21, 2022 15.60 17.01 15.46 16.22
288 NASDAQ TRDA Tue, Dec 20, 2022 13.72 17.30 12.15 15.96
287 NASDAQ TRDA Mon, Dec 19, 2022 21.27 21.40 19.50 19.89
286 NASDAQ TRDA Fri, Dec 16, 2022 20.33 21.30 18.70 21.18
285 NASDAQ TRDA Thu, Dec 15, 2022 20.22 20.80 19.70 20.20
284 NASDAQ TRDA Wed, Dec 14, 2022 20.09 20.80 19.51 20.06
283 NASDAQ TRDA Tue, Dec 13, 2022 16.62 20.99 16.62 20.50
282 NASDAQ TRDA Mon, Dec 12, 2022 19.13 19.44 15.56 16.24
281 NASDAQ TRDA Fri, Dec 9, 2022 20.95 20.95 18.83 19.07
280 NASDAQ TRDA Thu, Dec 8, 2022 19.30 21.64 18.51 21.00
279 NASDAQ TRDA Wed, Dec 7, 2022 16.83 17.91 16.42 17.72
278 NASDAQ TRDA Tue, Dec 6, 2022 18.12 18.12 16.95 17.17
277 NASDAQ TRDA Mon, Dec 5, 2022 18.49 18.49 16.94 17.96
276 NASDAQ TRDA Fri, Dec 2, 2022 17.19 18.43 17.19 18.31
275 NASDAQ TRDA Thu, Dec 1, 2022 14.52 17.69 14.00 17.67
274 NASDAQ TRDA Wed, Nov 30, 2022 14.39 15.53 13.96 14.97
273 NASDAQ TRDA Tue, Nov 29, 2022 14.30 14.44 13.60 14.07
272 NASDAQ TRDA Mon, Nov 28, 2022 14.97 14.97 13.65 14.09
271 NASDAQ TRDA Fri, Nov 25, 2022 14.70 15.10 14.29 14.75
270 NASDAQ TRDA Wed, Nov 23, 2022 15.31 16.27 13.65 14.50
269 NASDAQ TRDA Tue, Nov 22, 2022 15.16 15.16 12.46 14.38
268 NASDAQ TRDA Mon, Nov 21, 2022 18.06 18.16 14.33 14.42
267 NASDAQ TRDA Fri, Nov 18, 2022 17.45 18.00 16.88 17.87
266 NASDAQ TRDA Thu, Nov 17, 2022 17.33 17.73 16.88 17.17
265 NASDAQ TRDA Wed, Nov 16, 2022 18.17 18.19 17.13 17.44
264 NASDAQ TRDA Tue, Nov 15, 2022 18.95 19.15 17.37 17.96
263 NASDAQ TRDA Mon, Nov 14, 2022 18.80 19.69 18.46 18.83
262 NASDAQ TRDA Fri, Nov 11, 2022 18.92 19.77 18.79 19.03
261 NASDAQ TRDA Thu, Nov 10, 2022 19.52 20.00 18.95 19.31
260 NASDAQ TRDA Wed, Nov 9, 2022 19.01 19.45 18.70 19.03
259 NASDAQ TRDA Tue, Nov 8, 2022 19.33 21.00 17.80 19.20
258 NASDAQ TRDA Mon, Nov 7, 2022 22.00 22.00 19.63 19.84
257 NASDAQ TRDA Fri, Nov 4, 2022 21.85 22.40 21.71 22.05
256 NASDAQ TRDA Thu, Nov 3, 2022 21.93 23.07 21.16 21.88
255 NASDAQ TRDA Wed, Nov 2, 2022 22.31 22.59 21.40 21.89
254 NASDAQ TRDA Tue, Nov 1, 2022 22.87 23.42 21.90 22.59
253 NASDAQ TRDA Mon, Oct 31, 2022 22.82 24.38 22.53 22.79
252 NASDAQ TRDA Fri, Oct 28, 2022 21.75 23.50 20.60 22.65
251 NASDAQ TRDA Thu, Oct 27, 2022 21.75 22.10 21.19 21.22
250 NASDAQ TRDA Wed, Oct 26, 2022 20.79 22.95 20.69 22.30
249 NASDAQ TRDA Tue, Oct 25, 2022 20.83 22.14 19.50 20.72
248 NASDAQ TRDA Mon, Oct 24, 2022 18.69 19.98 18.30 19.66
247 NASDAQ TRDA Fri, Oct 21, 2022 18.42 19.15 17.34 18.85
246 NASDAQ TRDA Thu, Oct 20, 2022 17.58 18.44 17.00 18.15
245 NASDAQ TRDA Wed, Oct 19, 2022 16.60 17.65 16.60 17.24
244 NASDAQ TRDA Tue, Oct 18, 2022 16.23 16.80 15.34 16.48
243 NASDAQ TRDA Mon, Oct 17, 2022 15.53 16.17 15.49 16.17
242 NASDAQ TRDA Fri, Oct 14, 2022 15.51 15.85 15.01 15.51
241 NASDAQ TRDA Thu, Oct 13, 2022 14.25 15.30 14.25 15.05
240 NASDAQ TRDA Wed, Oct 12, 2022 14.20 15.00 14.03 14.51
239 NASDAQ TRDA Tue, Oct 11, 2022 14.39 15.34 14.01 14.27
238 NASDAQ TRDA Mon, Oct 10, 2022 14.79 14.87 14.06 14.65
237 NASDAQ TRDA Fri, Oct 7, 2022 14.40 15.89 13.97 14.81
236 NASDAQ TRDA Thu, Oct 6, 2022 13.95 14.67 13.95 14.47
235 NASDAQ TRDA Wed, Oct 5, 2022 13.44 14.41 13.44 14.00
234 NASDAQ TRDA Tue, Oct 4, 2022 15.31 15.82 13.62 13.90
233 NASDAQ TRDA Mon, Oct 3, 2022 15.83 16.40 15.60 16.00
232 NASDAQ TRDA Fri, Sep 30, 2022 15.23 16.19 15.23 15.76
231 NASDAQ TRDA Thu, Sep 29, 2022 15.65 15.99 15.05 15.54
230 NASDAQ TRDA Wed, Sep 28, 2022 15.17 16.20 14.81 15.81
229 NASDAQ TRDA Tue, Sep 27, 2022 14.80 16.21 14.38 15.14
228 NASDAQ TRDA Mon, Sep 26, 2022 15.78 16.55 14.20 14.82
227 NASDAQ TRDA Fri, Sep 23, 2022 13.00 15.41 13.00 15.09
226 NASDAQ TRDA Thu, Sep 22, 2022 14.21 14.25 12.72 13.43
225 NASDAQ TRDA Wed, Sep 21, 2022 14.60 15.63 13.26 13.99
224 NASDAQ TRDA Tue, Sep 20, 2022 13.40 15.05 13.26 14.57
223 NASDAQ TRDA Mon, Sep 19, 2022 14.25 14.98 13.59 13.64
222 NASDAQ TRDA Fri, Sep 16, 2022 14.57 15.29 12.92 13.91
221 NASDAQ TRDA Thu, Sep 15, 2022 13.11 15.07 13.11 14.44
220 NASDAQ TRDA Wed, Sep 14, 2022 13.79 14.66 12.96 13.42
219 NASDAQ TRDA Tue, Sep 13, 2022 12.29 13.42 12.00 13.14
218 NASDAQ TRDA Mon, Sep 12, 2022 14.82 15.00 11.53 11.91
217 NASDAQ TRDA Fri, Sep 9, 2022 15.18 15.54 14.28 14.92
216 NASDAQ TRDA Thu, Sep 8, 2022 14.45 15.36 13.76 14.91
215 NASDAQ TRDA Wed, Sep 7, 2022 13.88 14.45 13.62 14.35
214 NASDAQ TRDA Tue, Sep 6, 2022 13.44 13.88 11.74 13.88
213 NASDAQ TRDA Fri, Sep 2, 2022 12.84 13.43 12.74 13.19
212 NASDAQ TRDA Thu, Sep 1, 2022 12.66 13.41 12.09 13.00
211 NASDAQ TRDA Wed, Aug 31, 2022 11.40 12.78 10.77 12.63
210 NASDAQ TRDA Tue, Aug 30, 2022 12.00 12.00 11.50 11.63
209 NASDAQ TRDA Mon, Aug 29, 2022 14.05 14.45 11.75 11.75
208 NASDAQ TRDA Fri, Aug 26, 2022 14.98 14.98 13.80 14.56
207 NASDAQ TRDA Thu, Aug 25, 2022 14.46 14.93 13.75 14.79
206 NASDAQ TRDA Wed, Aug 24, 2022 12.97 14.46 12.97 14.33
205 NASDAQ TRDA Tue, Aug 23, 2022 13.26 13.45 12.95 13.13
204 NASDAQ TRDA Mon, Aug 22, 2022 12.95 13.18 12.59 13.12
203 NASDAQ TRDA Fri, Aug 19, 2022 12.92 13.68 12.57 12.98
202 NASDAQ TRDA Thu, Aug 18, 2022 13.00 13.15 12.35 12.90
201 NASDAQ TRDA Wed, Aug 17, 2022 12.40 13.00 12.16 12.76
200 NASDAQ TRDA Tue, Aug 16, 2022 12.59 13.03 12.20 12.40
199 NASDAQ TRDA Mon, Aug 15, 2022 12.36 13.30 12.28 12.80
198 NASDAQ TRDA Fri, Aug 12, 2022 12.64 12.71 12.36 12.63
197 NASDAQ TRDA Thu, Aug 11, 2022 13.72 13.72 11.78 12.70
196 NASDAQ TRDA Wed, Aug 10, 2022 11.75 12.64 11.46 12.61
195 NASDAQ TRDA Tue, Aug 9, 2022 10.77 11.90 10.77 11.75
194 NASDAQ TRDA Mon, Aug 8, 2022 11.09 11.59 10.26 10.76
193 NASDAQ TRDA Fri, Aug 5, 2022 11.62 11.62 10.77 10.85
192 NASDAQ TRDA Thu, Aug 4, 2022 11.77 12.30 11.61 11.87
191 NASDAQ TRDA Wed, Aug 3, 2022 12.16 13.20 11.83 11.92
190 NASDAQ TRDA Tue, Aug 2, 2022 11.59 12.39 11.42 11.92
189 NASDAQ TRDA Mon, Aug 1, 2022 12.51 12.58 11.09 11.58
188 NASDAQ TRDA Fri, Jul 29, 2022 11.98 13.00 11.54 12.80
187 NASDAQ TRDA Thu, Jul 28, 2022 11.71 11.99 11.25 11.84
186 NASDAQ TRDA Wed, Jul 27, 2022 12.00 12.20 11.22 12.11
185 NASDAQ TRDA Tue, Jul 26, 2022 11.20 12.08 10.75 11.78
184 NASDAQ TRDA Mon, Jul 25, 2022 10.81 11.43 10.50 11.14
183 NASDAQ TRDA Fri, Jul 22, 2022 10.64 11.43 10.51 10.89
182 NASDAQ TRDA Thu, Jul 21, 2022 10.90 11.00 10.13 10.48
181 NASDAQ TRDA Wed, Jul 20, 2022 10.50 11.40 10.48 11.10
180 NASDAQ TRDA Tue, Jul 19, 2022 10.14 10.67 9.35 10.50
179 NASDAQ TRDA Mon, Jul 18, 2022 10.82 11.00 9.53 9.65
178 NASDAQ TRDA Fri, Jul 15, 2022 10.90 11.35 10.10 10.84
177 NASDAQ TRDA Thu, Jul 14, 2022 10.11 11.70 9.86 10.72
176 NASDAQ TRDA Wed, Jul 13, 2022 10.66 11.44 10.10 10.24
175 NASDAQ TRDA Tue, Jul 12, 2022 11.52 11.70 10.88 11.00
174 NASDAQ TRDA Mon, Jul 11, 2022 11.08 11.93 10.35 11.69
173 NASDAQ TRDA Fri, Jul 8, 2022 10.92 11.89 10.31 11.77
172 NASDAQ TRDA Thu, Jul 7, 2022 12.05 12.65 10.76 10.90
171 NASDAQ TRDA Wed, Jul 6, 2022 11.71 13.00 10.89 11.96
170 NASDAQ TRDA Tue, Jul 5, 2022 11.60 13.02 11.33 11.80
169 NASDAQ TRDA Fri, Jul 1, 2022 12.01 12.49 11.78 12.00
168 NASDAQ TRDA Thu, Jun 30, 2022 12.50 13.72 11.41 12.18
167 NASDAQ TRDA Wed, Jun 29, 2022 12.61 13.05 11.35 12.94
166 NASDAQ TRDA Tue, Jun 28, 2022 12.76 13.25 11.86 12.83
165 NASDAQ TRDA Mon, Jun 27, 2022 9.65 14.43 8.98 12.43
164 NASDAQ TRDA Fri, Jun 24, 2022 9.52 9.99 6.65 9.81
163 NASDAQ TRDA Thu, Jun 23, 2022 8.88 9.60 8.62 9.45
162 NASDAQ TRDA Wed, Jun 22, 2022 8.81 9.56 8.03 8.87
161 NASDAQ TRDA Tue, Jun 21, 2022 8.44 9.21 8.08 9.10
160 NASDAQ TRDA Fri, Jun 17, 2022 8.68 9.22 8.14 8.56
159 NASDAQ TRDA Thu, Jun 16, 2022 8.90 8.92 8.11 8.80
158 NASDAQ TRDA Wed, Jun 15, 2022 9.45 10.50 8.03 9.17
157 NASDAQ TRDA Tue, Jun 14, 2022 9.85 10.81 9.13 9.36
156 NASDAQ TRDA Mon, Jun 13, 2022 9.21 9.82 8.80 9.79
155 NASDAQ TRDA Fri, Jun 10, 2022 8.96 9.70 8.76 9.48
154 NASDAQ TRDA Thu, Jun 9, 2022 8.47 9.28 8.42 9.16
153 NASDAQ TRDA Wed, Jun 8, 2022 7.78 8.93 7.78 8.79
152 NASDAQ TRDA Tue, Jun 7, 2022 6.71 9.04 6.04 7.93
151 NASDAQ TRDA Mon, Jun 6, 2022 6.72 6.72 6.14 6.60
150 NASDAQ TRDA Fri, Jun 3, 2022 6.14 6.88 5.99 6.66
149 NASDAQ TRDA Thu, Jun 2, 2022 5.68 6.15 5.59 6.06
148 NASDAQ TRDA Wed, Jun 1, 2022 6.84 6.87 5.72 5.73
147 NASDAQ TRDA Tue, May 31, 2022 6.98 7.19 6.66 6.76
146 NASDAQ TRDA Fri, May 27, 2022 6.54 7.90 6.48 7.02
145 NASDAQ TRDA Thu, May 26, 2022 6.38 6.75 6.38 6.59
144 NASDAQ TRDA Wed, May 25, 2022 5.91 6.50 5.91 6.27
143 NASDAQ TRDA Tue, May 24, 2022 5.89 6.05 5.53 6.00
142 NASDAQ TRDA Mon, May 23, 2022 6.00 6.09 5.80 6.05
141 NASDAQ TRDA Fri, May 20, 2022 6.20 6.20 5.62 6.00
140 NASDAQ TRDA Thu, May 19, 2022 6.05 6.83 6.05 6.12
139 NASDAQ TRDA Wed, May 18, 2022 5.99 6.12 5.69 6.05
138 NASDAQ TRDA Tue, May 17, 2022 6.05 6.39 5.86 6.14
137 NASDAQ TRDA Mon, May 16, 2022 5.87 6.04 5.55 5.81
136 NASDAQ TRDA Fri, May 13, 2022 6.35 6.67 5.86 5.94
135 NASDAQ TRDA Thu, May 12, 2022 5.56 6.77 5.43 6.24
134 NASDAQ TRDA Wed, May 11, 2022 6.15 6.31 5.60 5.66
133 NASDAQ TRDA Tue, May 10, 2022 5.74 6.41 5.64 6.25
132 NASDAQ TRDA Mon, May 9, 2022 5.51 5.63 5.12 5.49
131 NASDAQ TRDA Fri, May 6, 2022 6.16 6.25 5.55 5.64
130 NASDAQ TRDA Thu, May 5, 2022 6.71 6.71 6.07 6.19
129 NASDAQ TRDA Wed, May 4, 2022 6.53 6.92 6.20 6.83
128 NASDAQ TRDA Tue, May 3, 2022 6.49 6.67 6.27 6.47
127 NASDAQ TRDA Mon, May 2, 2022 5.95 6.50 5.95 6.46
126 NASDAQ TRDA Fri, Apr 29, 2022 6.05 6.42 5.90 5.98
125 NASDAQ TRDA Thu, Apr 28, 2022 6.26 6.40 5.96 6.29
124 NASDAQ TRDA Wed, Apr 27, 2022 6.48 6.71 6.07 6.25
123 NASDAQ TRDA Tue, Apr 26, 2022 7.16 7.18 6.50 6.53
122 NASDAQ TRDA Mon, Apr 25, 2022 6.60 7.52 6.60 7.30
121 NASDAQ TRDA Fri, Apr 22, 2022 6.68 6.98 6.52 6.70
120 NASDAQ TRDA Thu, Apr 21, 2022 6.87 6.96 6.57 6.75
119 NASDAQ TRDA Wed, Apr 20, 2022 6.92 7.21 6.50 6.77
118 NASDAQ TRDA Tue, Apr 19, 2022 7.19 7.19 6.61 6.96
117 NASDAQ TRDA Mon, Apr 18, 2022 8.10 8.80 6.87 7.29
116 NASDAQ TRDA Thu, Apr 14, 2022 7.51 8.21 7.50 8.10
115 NASDAQ TRDA Wed, Apr 13, 2022 7.10 7.54 6.86 7.45
114 NASDAQ TRDA Tue, Apr 12, 2022 6.91 7.27 6.79 7.05
113 NASDAQ TRDA Mon, Apr 11, 2022 7.29 7.29 6.62 6.73
112 NASDAQ TRDA Fri, Apr 8, 2022 7.50 7.59 7.10 7.37
111 NASDAQ TRDA Thu, Apr 7, 2022 7.96 8.16 7.39 7.50
110 NASDAQ TRDA Wed, Apr 6, 2022 9.07 9.07 7.57 7.91
109 NASDAQ TRDA Tue, Apr 5, 2022 9.83 9.83 8.63 8.65
108 NASDAQ TRDA Mon, Apr 4, 2022 9.47 9.83 8.96 9.69
107 NASDAQ TRDA Fri, Apr 1, 2022 9.59 10.15 9.06 9.23
106 NASDAQ TRDA Thu, Mar 31, 2022 9.48 10.29 9.18 9.39
105 NASDAQ TRDA Wed, Mar 30, 2022 9.79 11.16 9.49 9.55
104 NASDAQ TRDA Tue, Mar 29, 2022 9.39 9.75 9.39 9.64
103 NASDAQ TRDA Mon, Mar 28, 2022 10.25 10.60 8.89 9.15
102 NASDAQ TRDA Fri, Mar 25, 2022 10.18 11.14 9.81 10.24
101 NASDAQ TRDA Thu, Mar 24, 2022 10.01 10.33 9.43 10.13
100 NASDAQ TRDA Wed, Mar 23, 2022 10.80 11.48 9.63 9.67
99 NASDAQ TRDA Tue, Mar 22, 2022 10.42 11.82 9.86 11.15
98 NASDAQ TRDA Mon, Mar 21, 2022 9.82 10.83 9.61 10.32
97 NASDAQ TRDA Fri, Mar 18, 2022 9.69 12.01 9.49 9.85
96 NASDAQ TRDA Thu, Mar 17, 2022 9.86 10.71 9.25 9.69
95 NASDAQ TRDA Wed, Mar 16, 2022 9.02 10.00 8.40 9.49
94 NASDAQ TRDA Tue, Mar 15, 2022 8.30 8.98 7.24 8.98
93 NASDAQ TRDA Mon, Mar 14, 2022 9.28 9.28 7.90 8.18
92 NASDAQ TRDA Fri, Mar 11, 2022 10.30 10.73 8.15 8.47
91 NASDAQ TRDA Thu, Mar 10, 2022 10.74 11.07 10.01 10.34
90 NASDAQ TRDA Wed, Mar 9, 2022 10.59 11.67 10.25 11.19
89 NASDAQ TRDA Tue, Mar 8, 2022 10.62 11.38 10.25 10.58
88 NASDAQ TRDA Mon, Mar 7, 2022 10.27 11.02 9.39 10.69
87 NASDAQ TRDA Fri, Mar 4, 2022 11.08 11.56 10.01 10.36
86 NASDAQ TRDA Thu, Mar 3, 2022 12.33 13.18 11.21 11.21
85 NASDAQ TRDA Wed, Mar 2, 2022 11.71 12.41 11.62 12.12
84 NASDAQ TRDA Tue, Mar 1, 2022 12.22 14.65 11.42 11.57
83 NASDAQ TRDA Mon, Feb 28, 2022 11.92 12.98 11.21 12.13
82 NASDAQ TRDA Fri, Feb 25, 2022 13.22 14.06 11.95 12.10
81 NASDAQ TRDA Thu, Feb 24, 2022 11.77 14.02 10.88 13.16
80 NASDAQ TRDA Wed, Feb 23, 2022 15.03 15.25 12.22 12.36
79 NASDAQ TRDA Tue, Feb 22, 2022 14.14 15.86 13.90 14.93
78 NASDAQ TRDA Fri, Feb 18, 2022 14.31 15.21 13.98 14.95
77 NASDAQ TRDA Thu, Feb 17, 2022 14.42 17.48 13.20 14.30
76 NASDAQ TRDA Wed, Feb 16, 2022 13.30 15.22 13.25 14.69
75 NASDAQ TRDA Tue, Feb 15, 2022 12.12 13.96 11.59 13.30
74 NASDAQ TRDA Mon, Feb 14, 2022 11.41 12.36 10.89 11.73
73 NASDAQ TRDA Fri, Feb 11, 2022 10.48 11.69 10.12 11.32
72 NASDAQ TRDA Thu, Feb 10, 2022 10.11 11.34 10.11 10.48
71 NASDAQ TRDA Wed, Feb 9, 2022 10.74 10.74 10.00 10.32
70 NASDAQ TRDA Tue, Feb 8, 2022 9.93 10.46 9.37 10.00
69 NASDAQ TRDA Mon, Feb 7, 2022 10.19 10.27 9.28 10.01
68 NASDAQ TRDA Fri, Feb 4, 2022 9.00 10.36 9.00 10.23
67 NASDAQ TRDA Thu, Feb 3, 2022 9.20 9.74 8.90 9.07
66 NASDAQ TRDA Wed, Feb 2, 2022 10.17 10.25 9.21 9.42
65 NASDAQ TRDA Tue, Feb 1, 2022 11.04 11.04 9.63 10.24
64 NASDAQ TRDA Mon, Jan 31, 2022 9.24 11.21 9.03 11.07
63 NASDAQ TRDA Fri, Jan 28, 2022 8.41 9.34 8.03 9.31
62 NASDAQ TRDA Thu, Jan 27, 2022 8.99 9.16 8.25 8.37
61 NASDAQ TRDA Wed, Jan 26, 2022 9.56 9.88 8.62 8.91
60 NASDAQ TRDA Tue, Jan 25, 2022 9.00 9.83 8.71 9.49
59 NASDAQ TRDA Mon, Jan 24, 2022 8.07 9.20 8.00 9.08
58 NASDAQ TRDA Fri, Jan 21, 2022 7.75 8.56 7.66 8.09
57 NASDAQ TRDA Thu, Jan 20, 2022 8.06 9.22 7.62 8.00
56 NASDAQ TRDA Wed, Jan 19, 2022 8.05 8.68 7.47 7.99
55 NASDAQ TRDA Tue, Jan 18, 2022 8.50 8.58 7.89 8.01
54 NASDAQ TRDA Fri, Jan 14, 2022 8.90 8.90 8.35 8.64
53 NASDAQ TRDA Thu, Jan 13, 2022 9.54 9.54 8.49 8.61
52 NASDAQ TRDA Wed, Jan 12, 2022 10.52 10.52 9.59 9.70
51 NASDAQ TRDA Tue, Jan 11, 2022 11.25 11.28 10.19 10.42
50 NASDAQ TRDA Mon, Jan 10, 2022 11.67 11.67 10.64 11.21
49 NASDAQ TRDA Fri, Jan 7, 2022 12.85 13.46 11.50 11.84
48 NASDAQ TRDA Thu, Jan 6, 2022 13.47 13.62 12.51 12.79
47 NASDAQ TRDA Wed, Jan 5, 2022 16.10 16.35 13.40 13.53
46 NASDAQ TRDA Tue, Jan 4, 2022 16.90 17.00 15.11 16.00
45 NASDAQ TRDA Mon, Jan 3, 2022 17.27 17.53 16.18 16.93
44 NASDAQ TRDA Fri, Dec 31, 2021 18.07 18.50 16.91 17.12
43 NASDAQ TRDA Thu, Dec 30, 2021 18.07 19.20 17.75 18.37
42 NASDAQ TRDA Wed, Dec 29, 2021 17.47 18.37 16.18 18.00
41 NASDAQ TRDA Tue, Dec 28, 2021 17.85 18.09 17.15 17.45
40 NASDAQ TRDA Mon, Dec 27, 2021 17.50 18.88 16.53 17.83
39 NASDAQ TRDA Thu, Dec 23, 2021 16.00 17.17 15.39 17.02
38 NASDAQ TRDA Wed, Dec 22, 2021 14.58 16.51 14.58 16.05
37 NASDAQ TRDA Tue, Dec 21, 2021 13.70 14.81 13.27 14.78
36 NASDAQ TRDA Mon, Dec 20, 2021 14.95 15.60 13.45 13.70
35 NASDAQ TRDA Fri, Dec 17, 2021 14.99 16.68 14.81 15.35
34 NASDAQ TRDA Thu, Dec 16, 2021 17.72 18.67 14.64 15.35
33 NASDAQ TRDA Wed, Dec 15, 2021 18.87 19.83 16.82 17.88
32 NASDAQ TRDA Tue, Dec 14, 2021 19.69 20.76 17.56 19.04
31 NASDAQ TRDA Mon, Dec 13, 2021 20.05 21.52 19.21 19.90
30 NASDAQ TRDA Fri, Dec 10, 2021 21.49 21.78 19.93 20.24
29 NASDAQ TRDA Thu, Dec 9, 2021 21.22 22.19 19.50 21.02
28 NASDAQ TRDA Wed, Dec 8, 2021 22.24 22.85 18.95 20.99
27 NASDAQ TRDA Tue, Dec 7, 2021 22.31 24.09 21.00 21.51
26 NASDAQ TRDA Mon, Dec 6, 2021 26.96 27.17 21.76 22.26
25 NASDAQ TRDA Fri, Dec 3, 2021 28.73 29.99 25.90 26.73
24 NASDAQ TRDA Thu, Dec 2, 2021 30.48 31.80 28.15 28.97
23 NASDAQ TRDA Wed, Dec 1, 2021 30.00 31.06 29.12 30.48
22 NASDAQ TRDA Tue, Nov 30, 2021 30.62 31.86 28.01 29.78
21 NASDAQ TRDA Mon, Nov 29, 2021 29.36 31.52 27.51 30.30
20 NASDAQ TRDA Fri, Nov 26, 2021 26.44 30.00 24.29 28.91
19 NASDAQ TRDA Wed, Nov 24, 2021 24.52 29.12 23.00 26.99
18 NASDAQ TRDA Tue, Nov 23, 2021 30.01 30.23 21.27 24.13
17 NASDAQ TRDA Mon, Nov 22, 2021 33.02 34.35 30.22 30.40
16 NASDAQ TRDA Fri, Nov 19, 2021 33.71 34.81 32.58 32.79
15 NASDAQ TRDA Thu, Nov 18, 2021 35.00 36.85 33.30 33.83
14 NASDAQ TRDA Wed, Nov 17, 2021 34.50 36.05 33.00 35.00
13 NASDAQ TRDA Tue, Nov 16, 2021 34.21 36.22 32.41 34.20
12 NASDAQ TRDA Mon, Nov 15, 2021 32.85 36.22 32.58 34.44
11 NASDAQ TRDA Fri, Nov 12, 2021 31.30 36.22 31.30 32.40
10 NASDAQ TRDA Thu, Nov 11, 2021 29.49 33.90 29.27 32.54
9 NASDAQ TRDA Wed, Nov 10, 2021 29.08 34.76 28.16 29.05
8 NASDAQ TRDA Tue, Nov 9, 2021 24.83 29.48 24.83 29.06
7 NASDAQ TRDA Mon, Nov 8, 2021 23.32 27.03 22.80 26.70
6 NASDAQ TRDA Fri, Nov 5, 2021 25.33 26.40 21.39 24.75
5 NASDAQ TRDA Thu, Nov 4, 2021 24.29 27.80 24.00 24.88
4 NASDAQ TRDA Wed, Nov 3, 2021 23.97 27.48 23.40 24.97
3 NASDAQ TRDA Tue, Nov 2, 2021 21.99 26.88 21.99 25.48
2 NASDAQ TRDA Mon, Nov 1, 2021 24.79 25.78 20.00 22.51
1 NASDAQ TRDA Fri, Oct 29, 2021 26.50 28.89 22.20 23.95
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024