Entrada Therapeutics, Inc. - TRDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	11.29	11.29	11.49	10.95	184,100
February 19, 2026	10.99	11.41	11.41	11.43	10.58	143,802
February 18, 2026	11.01	11.04	11.04	11.43	10.84	160,300
February 17, 2026	10.93	11.02	11.02	11.36	10.74	146,300
February 13, 2026	10.82	10.88	10.88	11.16	10.69	182,497
February 12, 2026	11.12	10.8	10.8	11.41	10.48	153,118
February 11, 2026	11.17	11.07	11.07	11.18	10.5	148,733
February 10, 2026	10.6	10.82	10.82	11.35	10.18	210,900
February 09, 2026	10.63	10.55	10.55	10.63	10.21	146,700
February 06, 2026	10.3	10.6	10.6	10.71	10.19	192,213
February 05, 2026	10.36	10.07	10.07	10.91	9.79	376,700
February 04, 2026	11.89	10.82	10.82	12.05	10.69	194,640
February 03, 2026	11.84	11.79	11.79	12.08	11.48	169,339
February 02, 2026	11.4	11.85	11.85	12.08	11.4	194,800
January 30, 2026	11.58	11.44	11.44	11.75	11.28	230,430
January 29, 2026	11.45	11.66	11.66	11.82	11.45	175,600
January 28, 2026	11.26	11.15	11.15	11.31	10.52	320,033
January 27, 2026	11.16	11	11	11.56	10.81	428,349
January 26, 2026	11.34	11.1	11.1	11.45	10.83	416,531
January 23, 2026	11.61	11.43	11.43	12.04	11.2	374,726
January 22, 2026	11.35	11.71	11.71	12.18	11.14	195,100
January 21, 2026	10.63	11.3	11.3	11.43	10.63	214,700
January 20, 2026	10.88	10.62	10.62	11.35	10.34	252,521
January 16, 2026	10.86	11	11	11.49	10.77	299,100
January 15, 2026	10.57	10.82	10.82	11.17	10.52	277,910
January 14, 2026	10.39	10.58	10.58	10.63	9.99	298,200
January 13, 2026	9.91	10.46	10.46	10.59	9.79	133,100
January 12, 2026	9.97	9.95	9.95	10.19	9.33	419,900
January 09, 2026	10.62	10.02	10.02	10.7	9.99	101,600
January 08, 2026	10.6	10.52	10.52	10.73	10.4	134,600
January 07, 2026	10.12	10.75	10.75	10.88	10.11	167,019
January 06, 2026	10.49	10.08	10.08	10.63	9.87	238,200
January 05, 2026	10.2	10.5	10.5	10.53	10.01	237,212
January 02, 2026	10.25	10.05	10.05	10.36	9.84	217,800
December 31, 2025	10.04	10.28	10.28	10.44	10.03	199,941
December 30, 2025	10.19	10.09	10.09	10.28	9.96	121,300
December 29, 2025	10.35	10.23	10.23	10.45	9.89	202,217
December 26, 2025	10.73	10.41	10.41	10.73	10.31	176,341
December 24, 2025	10.67	10.58	10.58	10.79	10.4	71,114
December 23, 2025	10.52	10.63	10.63	10.87	10.46	140,224
December 22, 2025	10.98	10.62	10.62	11.19	10.31	239,732
December 19, 2025	10.91	10.98	10.98	11.25	10.68	229,100
December 18, 2025	11.28	10.96	10.96	11.55	10.9	156,512
December 17, 2025	11.36	11.22	11.22	11.51	11.11	217,918
December 16, 2025	11.05	11.37	11.37	11.44	10.82	174,836
December 15, 2025	11.17	11.03	11.03	11.36	10.85	169,541
December 12, 2025	10.83	11.08	11.08	11.15	10.61	218,987
December 11, 2025	10.6	10.81	10.81	11.05	10.52	211,900
December 10, 2025	10.54	10.59	10.59	10.77	10.4	269,100
December 09, 2025	11.04	10.59	10.59	11.24	10.52	119,900
December 08, 2025	10.42	11.04	11.04	11.07	10.41	153,900
December 05, 2025	10.2	10.32	10.32	10.4	10.15	102,417
December 04, 2025	9.94	10.16	10.16	10.38	9.52	123,914
December 03, 2025	9.84	10.07	10.07	10.12	9.4	134,400
December 02, 2025	9.8	9.85	9.85	9.99	9.49	268,514
December 01, 2025	10.14	9.91	9.91	10.3	9.79	282,829
November 28, 2025	10.06	10.27	10.27	10.31	9.91	141,405
November 26, 2025	10.15	10.08	10.08	10.32	9.96	154,000
November 25, 2025	10.15	10.12	10.12	10.75	10.11	248,531
November 24, 2025	10.13	9.89	9.89	10.45	9.64	246,925

Entrada Therapeutics, Inc. (TRDA) NASDAQ