Entrada Therapeutics, Inc. (TRDA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRDA Historical Return
If you invested $1000 in Entrada Therapeutics, Inc. (TRDA) since IPO date, it would be worth $316.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $498.35, while $1000 invested 1 year ago would be worth $1,232.9. This corresponds to total returns of -68.39%, -50.16%, 23.29%, respectively, with annualized returns of -21.27%, -20.7%, 23.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRDA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.64 | 7.57 | 7.57 | 7.74 | 7.44 | 141,015 |
| August 20, 2026 | 7.76 | 7.6 | 7.6 | 7.77 | 7.3 | 250,039 |
| August 19, 2026 | 7.49 | 7.78 | 7.78 | 7.78 | 7.4 | 0 |
| August 18, 2026 | 7.21 | 7.27 | 7.27 | 7.43 | 7.16 | 129,754 |
| August 17, 2026 | 7.33 | 7.32 | 7.32 | 7.56 | 7.25 | 193,112 |
| August 14, 2026 | 7.45 | 7.46 | 7.46 | 7.53 | 7.21 | 237,985 |
| August 13, 2026 | 7.74 | 7.45 | 7.45 | 7.77 | 7.37 | 236,441 |
| August 12, 2026 | 7.03 | 7.67 | 7.67 | 7.68 | 7.03 | 0 |
| August 11, 2026 | 7 | 7.04 | 7.04 | 7.27 | 6.93 | 0 |
| August 10, 2026 | 6.87 | 6.95 | 6.95 | 7.26 | 6.83 | 411,769 |
| August 07, 2026 | 6.94 | 6.87 | 6.87 | 7.09 | 6.75 | 457,969 |
| August 06, 2026 | 7.05 | 6.87 | 6.87 | 7.11 | 6.74 | 269,969 |
| August 05, 2026 | 7.47 | 7.06 | 7.06 | 7.47 | 6.85 | 591,549 |
| August 04, 2026 | 6.95 | 7.24 | 7.24 | 7.97 | 6.95 | 662,495 |
| August 03, 2026 | 6.83 | 7.26 | 7.26 | 7.31 | 6.64 | 500,402 |
| July 31, 2026 | 6.71 | 6.79 | 6.79 | 6.9 | 6.49 | 352,588 |
| July 30, 2026 | 6.55 | 6.77 | 6.77 | 7.04 | 6.45 | 594,612 |
| July 29, 2026 | 5.78 | 6.55 | 6.55 | 6.73 | 5.78 | 435,421 |
| July 28, 2026 | 6.1 | 5.83 | 5.83 | 6.11 | 5.72 | 445,751 |
| July 27, 2026 | 5.95 | 6.08 | 6.08 | 6.23 | 5.95 | 446,752 |
| July 24, 2026 | 6.08 | 5.85 | 5.85 | 6.48 | 5.75 | 566,335 |
| July 23, 2026 | 6.05 | 6.05 | 6.05 | 6.35 | 5.9 | 791,210 |
| July 22, 2026 | 6.41 | 6.15 | 6.15 | 6.5 | 6.12 | 375,859 |
| July 21, 2026 | 6.35 | 6.46 | 6.46 | 6.55 | 6.19 | 513,745 |
| July 20, 2026 | 6.85 | 6.34 | 6.34 | 6.91 | 6.29 | 371,530 |
| July 17, 2026 | 6.7 | 6.89 | 6.89 | 6.98 | 6.64 | 378,187 |
| July 16, 2026 | 7.1 | 6.87 | 6.87 | 7.13 | 6.68 | 726,508 |
| July 15, 2026 | 6.85 | 7.11 | 7.11 | 7.12 | 6.61 | 279,100 |
| July 14, 2026 | 6.6 | 6.8 | 6.8 | 6.83 | 6.46 | 245,938 |
| July 13, 2026 | 6.81 | 6.6 | 6.6 | 6.9 | 6.51 | 284,674 |
| July 10, 2026 | 7.41 | 6.92 | 6.92 | 7.44 | 6.73 | 380,492 |
| July 09, 2026 | 7.34 | 7.4 | 7.4 | 7.49 | 7.15 | 603,163 |
| July 08, 2026 | 7.33 | 7.32 | 7.32 | 7.5 | 6.88 | 540,985 |
| July 07, 2026 | 7.66 | 7.45 | 7.45 | 7.66 | 7.28 | 374,539 |
| July 06, 2026 | 7.7 | 7.53 | 7.53 | 7.9 | 7.47 | 259,374 |
| July 02, 2026 | 7.67 | 7.72 | 7.72 | 8.1 | 7.46 | 360,864 |
| July 01, 2026 | 7.35 | 7.59 | 7.59 | 7.7 | 7.32 | 272,557 |
| June 30, 2026 | 7.71 | 7.36 | 7.36 | 7.75 | 7.32 | 322,734 |
| June 29, 2026 | 7.75 | 7.71 | 7.71 | 7.88 | 7.38 | 240,296 |
| June 26, 2026 | 7.13 | 7.74 | 7.74 | 7.79 | 7.07 | 1.45M |
| June 25, 2026 | 7.55 | 7.15 | 7.15 | 7.71 | 7.02 | 244,902 |
| June 24, 2026 | 7.26 | 7.54 | 7.54 | 7.67 | 6.93 | 183,978 |
| June 23, 2026 | 7.13 | 7.24 | 7.24 | 7.34 | 7.11 | 205,472 |
| June 22, 2026 | 7.17 | 7.07 | 7.07 | 7.37 | 6.91 | 278,995 |
| June 18, 2026 | 6.99 | 7.09 | 7.09 | 7.21 | 6.76 | 339,739 |
| June 17, 2026 | 6.54 | 6.81 | 6.81 | 7.06 | 6.51 | 201,185 |
| June 16, 2026 | 6.53 | 6.5 | 6.5 | 6.62 | 6.35 | 173,987 |
| June 15, 2026 | 6.59 | 6.58 | 6.58 | 6.72 | 6.39 | 192,403 |
| June 12, 2026 | 6.31 | 6.46 | 6.46 | 6.51 | 6.19 | 185,970 |
| June 11, 2026 | 5.97 | 6.31 | 6.31 | 6.39 | 5.76 | 339,822 |
| June 10, 2026 | 6.34 | 5.97 | 5.97 | 6.5 | 5.95 | 269,065 |
| June 09, 2026 | 6.39 | 6.37 | 6.37 | 6.71 | 6.15 | 175,795 |
| June 08, 2026 | 6.38 | 6.26 | 6.26 | 6.49 | 6.13 | 245,829 |
| June 05, 2026 | 6.93 | 6.37 | 6.37 | 7.14 | 6.34 | 0 |
| June 04, 2026 | 6.68 | 7 | 7 | 7.08 | 6.57 | 235,390 |
| June 03, 2026 | 6.64 | 6.58 | 6.58 | 6.8 | 6.48 | 239,620 |
| June 02, 2026 | 6.8 | 6.64 | 6.64 | 6.8 | 6.5 | 298,978 |
| June 01, 2026 | 7.05 | 6.91 | 6.91 | 7.14 | 6.74 | 280,488 |
| May 29, 2026 | 6.82 | 7.07 | 7.07 | 7.11 | 6.75 | 277,820 |
| May 28, 2026 | 6.66 | 6.82 | 6.82 | 6.91 | 6.59 | 307,508 |
AD
