Trencor Limited - TRE.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	109	109	109	109	109	0
July 30, 2025	109	109	109	109	109	0
July 29, 2025	107	109	109	109	107	1.22M
July 28, 2025	108	109	109	109	108	1.2M
July 25, 2025	108	108	108	108	108	86,000
July 24, 2025	107	109	109	109	107	436,620
July 23, 2025	107	108	108	108	107	91,244
July 22, 2025	107	107	107	107	107	2.65M
July 21, 2025	107	109	109	109	105	531,360
July 18, 2025	107	108	108	108	107	405,322
July 17, 2025	106	108	107	109	106	453,371
July 16, 2025	108	108	108	108	108	0
July 15, 2025	108	108	108	108	108	15,901
July 14, 2025	107	106	106	107	106	443,406
July 11, 2025	106	108	106	108	106	112,718
July 10, 2025	108	106	107	108	106	78,822
July 09, 2025	106	106	106	106	106	74,593
July 08, 2025	107	107	107	107	106	139,550
July 07, 2025	106	107	107	107	106	469,451
July 04, 2025	106	107	106	107	106	849,611
July 03, 2025	106	106	105	107	105	196,713
July 02, 2025	107	106	105	107	105	3.27M
July 01, 2025	106	107	106	107	106	400,628
June 30, 2025	107	107	107	107	105	1.59M
June 27, 2025	106	106	106	106	106	11,550
June 26, 2025	106	106	106	109	106	47,612
June 25, 2025	106	106	106	106	106	26,650
June 24, 2025	106	106	107	108	106	139,040
June 23, 2025	106	108	108	108	106	169,275
June 20, 2025	106	106	107	108	105	8.6M
June 19, 2025	106	106	106	107	106	83,647
June 18, 2025	106	106	106	107	106	77,113
June 17, 2025	104	106	106	106	104	1.3M
June 13, 2025	104	104	104	105	104	30,420
June 12, 2025	107	107	107	107	107	0
June 11, 2025	107	107	107	107	105	74,209
June 10, 2025	105	105	105	105	104	1.62M
June 09, 2025	106	106	106	106	106	10,000
June 06, 2025	104	104	104	105	104	101,956
June 05, 2025	105	105	105	105	104	108,122
June 04, 2025	105	105	105	105	105	1.3M
June 03, 2025	106	105	105	106	105	54,897
June 02, 2025	105	105	105	105	105	91,015
May 30, 2025	103	106	106	107	103	7.42M
May 29, 2025	107	103	103	109	103	1.28M
May 28, 2025	105	106	106	106	105	32,442
May 27, 2025	105	105	105	105	105	55,758
May 26, 2025	105	106	106	106	105	4,756
May 23, 2025	107	105	105	107	105	47,420
May 22, 2025	105	105	105	105	105	0
May 21, 2025	105	105	105	105	105	0
May 20, 2025	105	105	105	105	105	0
May 19, 2025	105	107	107	107	105	53,176
May 16, 2025	107	107	107	107	107	0
May 15, 2025	107	107	107	107	107	0
May 14, 2025	107	107	106	107	105	193,422
May 13, 2025	106	107	107	107	106	27,877
May 12, 2025	107	105	105	107	105	169,128
May 09, 2025	105	107	107	107	105	422,824
May 08, 2025	103	103	103	103	103	959,249

Trencor Limited (TRE.JO) JNB