Entrada Therapeutics, Inc. (TRDA) stock
TRDANasdaqPharmaceutical PreparationsFiscal year ends December 31
$5.09−0.08 (-1.55%)
Close on Nov 13, 2026Market cap $198.19MP/E –Yield –
Price history
Entrada Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.09
-1.55% on the day
52-week range
$4.11 – $16.45
-69.1% from the high
Change over 52 weeks
-42.0%
From $8.78 on Nov 13, 2025
Average volume
390,854
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.17 | $5.25 | $4.91 | $5.09 | -1.55% | 791,644 |
| Nov 12, 2026 | $5.33 | $5.43 | $4.94 | $5.17 | -4.96% | 808,660 |
| Nov 11, 2026 | $5.25 | $5.49 | $4.96 | $5.44 | +3.62% | 760,792 |
| Nov 10, 2026 | $4.64 | $5.29 | $4.64 | $5.25 | +11.94% | 582,145 |
| Nov 9, 2026 | $4.78 | $4.89 | $4.54 | $4.69 | -4.09% | 500,263 |
| Nov 6, 2026 | $4.60 | $4.91 | $4.54 | $4.89 | +7.47% | 486,475 |
| Nov 5, 2026 | $5.05 | $5.07 | $4.52 | $4.55 | -10.08% | 305,317 |
| Nov 4, 2026 | $4.83 | $5.13 | $4.61 | $5.06 | +7.20% | 497,634 |
| Nov 3, 2026 | $5.08 | $5.08 | $4.62 | $4.72 | -7.63% | 563,149 |
| Nov 2, 2026 | $4.58 | $5.13 | $4.43 | $5.11 | +12.68% | 652,179 |
| Oct 30, 2026 | $4.37 | $4.55 | $4.26 | $4.54 | +3.07% | 317,344 |
| Oct 29, 2026 | $4.87 | $5.07 | $4.35 | $4.40 | -9.09% | 479,056 |
| Oct 28, 2026 | $4.38 | $4.88 | $4.33 | $4.84 | +9.75% | 409,095 |
| Oct 27, 2026 | $4.72 | $4.85 | $4.35 | $4.41 | -7.16% | 413,454 |
| Oct 26, 2026 | $4.52 | $4.95 | $4.46 | $4.75 | +7.71% | 617,087 |
| Oct 23, 2026 | $4.67 | $4.70 | $4.39 | $4.41 | -6.77% | 191,471 |
| Oct 22, 2026 | $4.71 | $4.78 | $4.56 | $4.73 | +1.72% | 462,051 |
| Oct 21, 2026 | $5.02 | $5.04 | $4.60 | $4.65 | -6.81% | 323,820 |
| Oct 20, 2026 | $4.81 | $5.27 | $4.79 | $4.99 | +3.53% | 403,064 |
| Oct 19, 2026 | $4.36 | $4.84 | $4.27 | $4.82 | +10.30% | 586,142 |
| Oct 16, 2026 | $4.79 | $4.85 | $4.35 | $4.37 | -8.58% | 371,792 |
| Oct 15, 2026 | $4.52 | $4.96 | $4.43 | $4.78 | +5.05% | 514,779 |
| Oct 14, 2026 | $4.69 | $4.77 | $4.11 | $4.55 | -6.38% | 740,057 |
| Oct 13, 2026 | $5.50 | $5.56 | $4.83 | $4.86 | -11.64% | 255,251 |
| Oct 12, 2026 | $5.64 | $5.69 | $5.48 | $5.50 | -3.00% | 198,617 |
| Oct 9, 2026 | $5.52 | $5.75 | $5.44 | $5.67 | +2.53% | 209,364 |
| Oct 8, 2026 | $5.52 | $5.59 | $5.25 | $5.53 | -1.43% | 361,507 |
| Oct 7, 2026 | $5.33 | $5.66 | $5.30 | $5.61 | +3.51% | 297,512 |
| Oct 6, 2026 | $5.52 | $5.52 | $5.25 | $5.42 | -1.09% | 315,919 |
| Oct 5, 2026 | $5.38 | $5.48 | $5.15 | $5.48 | +1.86% | 463,808 |
| Oct 2, 2026 | $5.77 | $6.22 | $5.17 | $5.38 | -5.28% | 463,708 |
| Oct 1, 2026 | $6.32 | $6.36 | $5.60 | $5.68 | -10.55% | 425,138 |
| Sep 30, 2026 | $6.20 | $6.39 | $6.13 | $6.35 | +1.44% | 239,860 |
| Sep 29, 2026 | $6.25 | $6.43 | $6.08 | $6.26 | +0.64% | 268,586 |
| Sep 28, 2026 | $6.13 | $6.24 | $5.93 | $6.22 | +0.97% | 442,585 |
| Sep 25, 2026 | $6.23 | $6.25 | $6.01 | $6.16 | -0.96% | 374,038 |
| Sep 24, 2026 | $6.47 | $6.47 | $6.14 | $6.22 | -4.31% | 319,117 |
| Sep 23, 2026 | $6.71 | $6.71 | $6.37 | $6.50 | -3.13% | 282,769 |
| Sep 22, 2026 | $6.71 | $6.93 | $6.65 | $6.71 | +1.05% | 195,516 |
| Sep 21, 2026 | $6.81 | $6.81 | $6.46 | $6.64 | -1.63% | 375,295 |
| Sep 18, 2026 | $6.85 | $6.89 | $6.60 | $6.75 | -2.17% | 354,430 |
| Sep 17, 2026 | $6.91 | $7.05 | $6.67 | $6.90 | +0.15% | 297,364 |
| Sep 16, 2026 | $6.92 | $6.99 | $6.74 | $6.89 | +0.15% | 249,217 |
| Sep 15, 2026 | $7.05 | $7.05 | $6.67 | $6.88 | -2.41% | 247,765 |
| Sep 14, 2026 | $6.80 | $7.07 | $6.72 | $7.05 | +3.68% | 336,096 |
| Sep 11, 2026 | $6.49 | $6.81 | $6.29 | $6.80 | +5.92% | 291,808 |
| Sep 10, 2026 | $7.00 | $7.18 | $6.38 | $6.42 | -9.70% | 448,063 |
| Sep 9, 2026 | $7.47 | $7.55 | $7.02 | $7.11 | -5.45% | 382,044 |
| Sep 8, 2026 | $7.02 | $7.70 | $6.95 | $7.52 | +5.47% | 514,213 |
| Sep 4, 2026 | $7.11 | $7.17 | $7.00 | $7.13 | -0.56% | 341,729 |
| Sep 3, 2026 | $7.31 | $7.42 | $7.04 | $7.17 | -1.78% | 395,559 |
| Sep 2, 2026 | $7.07 | $7.34 | $6.96 | $7.30 | +3.25% | 306,542 |
| Sep 1, 2026 | $6.95 | $7.18 | $6.80 | $7.07 | +0.28% | 205,483 |
| Aug 31, 2026 | $6.84 | $7.17 | $6.76 | $7.05 | +0.71% | 450,412 |
| Aug 28, 2026 | $7.18 | $7.24 | $6.94 | $7.00 | -3.71% | 111,601 |
| Aug 27, 2026 | $7.02 | $7.37 | $6.80 | $7.27 | +3.86% | 248,603 |
| Aug 26, 2026 | $7.55 | $7.64 | $6.95 | $7.00 | -8.14% | 229,319 |
| Aug 25, 2026 | $7.39 | $7.67 | $7.39 | $7.62 | +3.96% | 269,980 |
| Aug 24, 2026 | $7.58 | $7.58 | $7.12 | $7.33 | -3.17% | 184,249 |
| Aug 21, 2026 | $7.64 | $7.74 | $7.44 | $7.57 | -0.39% | 141,016 |
| Aug 20, 2026 | $7.76 | $7.77 | $7.30 | $7.60 | -2.31% | 250,039 |
| Aug 19, 2026 | $7.49 | $7.79 | $7.40 | $7.78 | +7.02% | 241,838 |
| Aug 18, 2026 | $7.21 | $7.43 | $7.16 | $7.27 | -0.68% | 129,755 |
| Aug 17, 2026 | $7.33 | $7.56 | $7.25 | $7.32 | -1.88% | 193,113 |
| Aug 14, 2026 | $7.45 | $7.53 | $7.21 | $7.46 | +0.13% | 237,986 |
| Aug 13, 2026 | $7.74 | $7.77 | $7.37 | $7.45 | -2.87% | 236,442 |
| Aug 12, 2026 | $7.03 | $7.68 | $6.93 | $7.67 | +8.95% | 263,660 |
| Aug 11, 2026 | $7.00 | $7.27 | $6.93 | $7.04 | +1.29% | 264,101 |
| Aug 10, 2026 | $6.87 | $7.26 | $6.83 | $6.95 | +1.16% | 411,842 |
| Aug 7, 2026 | $6.94 | $7.09 | $6.75 | $6.87 | 0.00% | 458,069 |
| Aug 6, 2026 | $7.05 | $7.11 | $6.74 | $6.87 | -2.69% | 269,971 |
| Aug 5, 2026 | $7.47 | $7.47 | $6.85 | $7.06 | -2.49% | 591,549 |
| Aug 4, 2026 | $6.95 | $7.97 | $6.95 | $7.24 | -0.28% | 663,126 |
| Aug 3, 2026 | $6.83 | $7.31 | $6.64 | $7.26 | +6.92% | 500,498 |
| Jul 31, 2026 | $6.71 | $6.90 | $6.49 | $6.79 | +0.30% | 352,598 |
| Jul 30, 2026 | $6.55 | $7.04 | $6.45 | $6.77 | +3.36% | 594,748 |
| Jul 29, 2026 | $5.78 | $6.73 | $5.78 | $6.55 | +12.35% | 435,423 |
| Jul 28, 2026 | $6.10 | $6.11 | $5.72 | $5.83 | -4.11% | 445,752 |
| Jul 27, 2026 | $5.95 | $6.23 | $5.95 | $6.08 | +3.93% | 446,761 |
| Jul 24, 2026 | $6.08 | $6.48 | $5.75 | $5.85 | -3.31% | 566,335 |
| Jul 23, 2026 | $6.05 | $6.35 | $5.90 | $6.05 | -1.63% | 791,911 |
| Jul 22, 2026 | $6.41 | $6.50 | $6.12 | $6.15 | -4.80% | 375,955 |
| Jul 21, 2026 | $6.35 | $6.55 | $6.19 | $6.46 | +1.89% | 513,746 |
| Jul 20, 2026 | $6.85 | $6.91 | $6.29 | $6.34 | -7.98% | 371,531 |
| Jul 17, 2026 | $6.70 | $6.98 | $6.64 | $6.89 | +0.29% | 378,187 |
| Jul 16, 2026 | $7.10 | $7.13 | $6.68 | $6.87 | -3.38% | 726,508 |
| Jul 15, 2026 | $6.77 | $7.12 | $6.65 | $7.11 | +4.56% | 282,714 |
| Jul 14, 2026 | $6.60 | $6.83 | $6.46 | $6.80 | +3.03% | 245,939 |
| Jul 13, 2026 | $6.81 | $6.90 | $6.51 | $6.60 | -4.62% | 284,674 |
| Jul 10, 2026 | $7.41 | $7.44 | $6.73 | $6.92 | -6.49% | 380,492 |
| Jul 9, 2026 | $7.34 | $7.49 | $7.15 | $7.40 | +1.09% | 603,163 |
| Jul 8, 2026 | $7.33 | $7.50 | $6.88 | $7.32 | -1.74% | 541,144 |
| Jul 7, 2026 | $7.66 | $7.66 | $7.28 | $7.45 | -1.06% | 374,539 |
| Jul 6, 2026 | $7.70 | $7.90 | $7.47 | $7.53 | -2.46% | 259,374 |
| Jul 2, 2026 | $7.67 | $8.10 | $7.46 | $7.72 | +1.71% | 360,890 |
| Jul 1, 2026 | $7.35 | $7.71 | $7.32 | $7.59 | +3.13% | 272,567 |
| Jun 30, 2026 | $7.71 | $7.75 | $7.32 | $7.36 | -4.54% | 322,737 |
| Jun 29, 2026 | $7.75 | $7.88 | $7.38 | $7.71 | -0.39% | 240,297 |
| Jun 26, 2026 | $7.13 | $7.79 | $7.07 | $7.74 | +8.25% | 1,448,065 |
| Jun 25, 2026 | $7.55 | $7.71 | $7.02 | $7.15 | -5.17% | 244,905 |
| Jun 24, 2026 | $7.26 | $7.67 | $6.93 | $7.54 | +4.14% | 184,003 |
| Jun 23, 2026 | $6.96 | $7.40 | $6.85 | $7.24 | +2.40% | 207,478 |
| Jun 22, 2026 | $7.17 | $7.37 | $6.91 | $7.07 | -0.28% | 279,054 |
| Jun 18, 2026 | $6.99 | $7.21 | $6.76 | $7.09 | +4.11% | 339,761 |
| Jun 17, 2026 | $6.54 | $7.06 | $6.51 | $6.81 | +4.77% | 201,185 |
| Jun 16, 2026 | $6.53 | $6.62 | $6.35 | $6.50 | -1.14% | 173,987 |
| Jun 15, 2026 | $6.59 | $6.72 | $6.39 | $6.58 | +1.78% | 192,403 |
| Jun 12, 2026 | $6.31 | $6.51 | $6.19 | $6.46 | +2.38% | 185,970 |
| Jun 11, 2026 | $5.97 | $6.39 | $5.76 | $6.31 | +5.70% | 339,835 |
| Jun 10, 2026 | $6.34 | $6.50 | $5.95 | $5.97 | -6.28% | 269,065 |
| Jun 9, 2026 | $6.39 | $6.71 | $6.15 | $6.37 | +1.76% | 175,795 |
| Jun 8, 2026 | $6.38 | $6.49 | $6.13 | $6.26 | -1.73% | 245,830 |
| Jun 5, 2026 | $6.93 | $7.14 | $6.34 | $6.37 | -9.00% | 195,030 |
| Jun 4, 2026 | $6.68 | $7.08 | $6.57 | $7.00 | +6.38% | 235,390 |
| Jun 3, 2026 | $6.64 | $6.80 | $6.48 | $6.58 | -0.90% | 240,456 |
| Jun 2, 2026 | $6.80 | $6.80 | $6.50 | $6.64 | -3.91% | 299,078 |
| Jun 1, 2026 | $7.05 | $7.14 | $6.74 | $6.91 | -2.26% | 280,663 |
| May 29, 2026 | $6.82 | $7.11 | $6.75 | $7.07 | +3.67% | 277,956 |
| May 28, 2026 | $6.66 | $6.91 | $6.59 | $6.82 | +2.87% | 307,557 |
| May 27, 2026 | $6.72 | $6.86 | $6.53 | $6.63 | -1.04% | 426,494 |
| May 26, 2026 | $6.61 | $6.84 | $6.33 | $6.70 | +2.13% | 513,532 |
| May 22, 2026 | $6.51 | $6.76 | $6.44 | $6.56 | +3.96% | 369,793 |
| May 21, 2026 | $6.04 | $6.35 | $5.93 | $6.31 | +4.47% | 372,062 |
| May 20, 2026 | $5.70 | $6.07 | $5.70 | $6.04 | +6.90% | 440,631 |
| May 19, 2026 | $5.86 | $5.98 | $5.63 | $5.65 | -4.07% | 378,151 |
| May 18, 2026 | $6.36 | $6.44 | $5.83 | $5.89 | -7.68% | 433,878 |
| May 15, 2026 | $6.66 | $6.76 | $6.31 | $6.38 | -6.59% | 327,121 |
| May 14, 2026 | $7.25 | $7.41 | $6.35 | $6.83 | -6.69% | 779,146 |
| May 13, 2026 | $7.02 | $7.35 | $6.78 | $7.32 | +2.81% | 674,847 |
| May 12, 2026 | $7.00 | $7.52 | $6.88 | $7.12 | +1.71% | 1,239,279 |
| May 11, 2026 | $6.96 | $7.36 | $6.82 | $7.00 | +2.34% | 794,528 |
| May 8, 2026 | $6.63 | $6.87 | $6.01 | $6.84 | -0.15% | 1,316,080 |
| May 7, 2026 | $6.82 | $7.89 | $5.73 | $6.85 | -57.27% | 4,126,695 |
| May 6, 2026 | $15.78 | $16.45 | $15.00 | $16.03 | +1.78% | 416,248 |
| May 5, 2026 | $15.82 | $16.19 | $14.81 | $15.75 | -0.25% | 402,116 |
| May 4, 2026 | $14.40 | $16.00 | $14.40 | $15.79 | +8.90% | 426,182 |
| May 1, 2026 | $13.46 | $14.56 | $13.11 | $14.50 | +7.41% | 323,342 |
| Apr 30, 2026 | $12.71 | $13.66 | $12.57 | $13.50 | +6.13% | 612,381 |
| Apr 29, 2026 | $12.75 | $12.99 | $12.42 | $12.72 | -1.32% | 140,835 |
| Apr 28, 2026 | $13.03 | $13.27 | $12.60 | $12.89 | -0.54% | 138,057 |
| Apr 27, 2026 | $12.53 | $13.10 | $12.53 | $12.96 | +2.61% | 140,343 |
| Apr 24, 2026 | $12.83 | $12.83 | $12.17 | $12.63 | -1.41% | 161,013 |
| Apr 23, 2026 | $13.09 | $13.22 | $12.45 | $12.81 | -1.84% | 164,037 |
| Apr 22, 2026 | $13.18 | $13.24 | $12.82 | $13.05 | -0.15% | 169,440 |
| Apr 21, 2026 | $13.55 | $13.70 | $13.00 | $13.07 | -3.61% | 99,266 |
| Apr 20, 2026 | $13.91 | $13.97 | $13.51 | $13.56 | -3.07% | 134,090 |
| Apr 17, 2026 | $13.90 | $14.08 | $13.60 | $13.99 | +3.17% | 113,333 |
| Apr 16, 2026 | $13.93 | $14.06 | $13.41 | $13.56 | -3.07% | 154,575 |
| Apr 15, 2026 | $13.99 | $14.24 | $13.74 | $13.99 | -0.29% | 79,158 |
| Apr 14, 2026 | $13.93 | $14.49 | $13.74 | $14.03 | +1.01% | 89,661 |
| Apr 13, 2026 | $13.47 | $13.96 | $13.34 | $13.89 | +2.89% | 90,399 |
| Apr 10, 2026 | $14.04 | $14.20 | $13.37 | $13.50 | -3.91% | 213,142 |
| Apr 9, 2026 | $14.22 | $14.31 | $13.82 | $14.05 | -1.89% | 144,538 |
| Apr 8, 2026 | $14.26 | $14.36 | $13.90 | $14.32 | +3.39% | 157,181 |
| Apr 7, 2026 | $13.90 | $13.91 | $12.75 | $13.85 | -0.22% | 155,662 |
| Apr 6, 2026 | $13.31 | $14.00 | $13.10 | $13.88 | +5.55% | 197,381 |
| Apr 2, 2026 | $13.27 | $13.53 | $12.80 | $13.15 | -2.45% | 178,007 |
| Apr 1, 2026 | $12.94 | $13.66 | $12.58 | $13.48 | +6.81% | 257,098 |
| Mar 31, 2026 | $12.12 | $12.86 | $12.11 | $12.62 | +7.22% | 266,030 |
| Mar 30, 2026 | $11.90 | $12.35 | $11.50 | $11.77 | -1.34% | 243,595 |
| Mar 27, 2026 | $12.22 | $12.40 | $11.91 | $11.93 | -3.09% | 126,796 |
| Mar 26, 2026 | $11.95 | $12.52 | $11.84 | $12.31 | +2.16% | 138,477 |
| Mar 25, 2026 | $11.73 | $12.25 | $11.55 | $12.05 | +5.06% | 136,362 |
| Mar 24, 2026 | $11.37 | $11.72 | $10.97 | $11.47 | -0.17% | 174,542 |
| Mar 23, 2026 | $11.60 | $11.72 | $11.07 | $11.49 | +1.59% | 225,520 |
| Mar 20, 2026 | $11.95 | $12.16 | $11.24 | $11.31 | -5.59% | 414,705 |
| Mar 19, 2026 | $11.77 | $12.06 | $11.23 | $11.98 | +0.84% | 207,935 |
| Mar 18, 2026 | $12.48 | $12.48 | $11.70 | $11.88 | -5.64% | 159,785 |
| Mar 17, 2026 | $12.75 | $13.07 | $12.41 | $12.59 | -1.18% | 113,002 |
| Mar 16, 2026 | $12.85 | $13.20 | $12.57 | $12.74 | +0.39% | 142,270 |
| Mar 13, 2026 | $13.12 | $13.27 | $12.25 | $12.69 | -2.23% | 137,222 |
| Mar 12, 2026 | $13.42 | $13.42 | $12.28 | $12.98 | -3.85% | 197,534 |
| Mar 11, 2026 | $13.01 | $13.66 | $12.96 | $13.50 | +2.27% | 210,985 |
| Mar 10, 2026 | $12.65 | $13.30 | $12.65 | $13.20 | +3.94% | 273,255 |
| Mar 9, 2026 | $12.38 | $13.10 | $12.26 | $12.70 | +0.95% | 204,313 |
| Mar 6, 2026 | $11.43 | $12.75 | $11.05 | $12.58 | +8.26% | 465,481 |
| Mar 5, 2026 | $12.22 | $12.41 | $11.53 | $11.62 | -7.04% | 407,552 |
| Mar 4, 2026 | $11.97 | $12.57 | $11.75 | $12.50 | +5.49% | 187,955 |
| Mar 3, 2026 | $11.36 | $12.15 | $11.21 | $11.85 | +1.46% | 324,950 |
| Mar 2, 2026 | $11.79 | $12.00 | $11.21 | $11.68 | -2.10% | 284,818 |
| Feb 27, 2026 | $12.93 | $12.93 | $11.88 | $11.93 | -6.72% | 304,285 |
| Feb 26, 2026 | $11.59 | $12.88 | $11.55 | $12.79 | +6.76% | 245,332 |
| Feb 25, 2026 | $11.57 | $12.17 | $11.57 | $11.98 | +4.36% | 189,905 |
| Feb 24, 2026 | $11.35 | $11.75 | $11.35 | $11.48 | +1.68% | 140,916 |
| Feb 23, 2026 | $11.26 | $11.49 | $10.60 | $11.29 | 0.00% | 135,024 |
| Feb 20, 2026 | $11.35 | $11.49 | $10.95 | $11.29 | -1.05% | 184,098 |
| Feb 19, 2026 | $10.99 | $11.43 | $10.58 | $11.41 | +3.35% | 143,802 |
| Feb 18, 2026 | $11.01 | $11.43 | $10.84 | $11.04 | +0.18% | 160,270 |
| Feb 17, 2026 | $10.93 | $11.36 | $10.74 | $11.02 | +1.29% | 146,256 |
| Feb 13, 2026 | $10.82 | $11.16 | $10.55 | $10.88 | +0.74% | 183,476 |
| Feb 12, 2026 | $11.12 | $11.41 | $10.48 | $10.80 | -2.44% | 153,118 |
| Feb 11, 2026 | $11.17 | $11.18 | $10.50 | $11.07 | +2.31% | 148,733 |
| Feb 10, 2026 | $10.60 | $11.35 | $10.18 | $10.82 | +2.56% | 210,898 |
| Feb 9, 2026 | $10.63 | $10.63 | $10.21 | $10.55 | -0.47% | 146,694 |
| Feb 6, 2026 | $10.30 | $10.71 | $10.19 | $10.60 | +5.26% | 192,213 |
| Feb 5, 2026 | $10.36 | $10.91 | $9.79 | $10.07 | -6.93% | 376,661 |
| Feb 4, 2026 | $11.89 | $12.05 | $10.69 | $10.82 | -8.23% | 194,640 |
| Feb 3, 2026 | $11.84 | $12.08 | $11.48 | $11.79 | -0.51% | 169,339 |
| Feb 2, 2026 | $11.40 | $12.08 | $11.40 | $11.85 | +3.58% | 194,772 |
| Jan 30, 2026 | $11.58 | $11.75 | $11.28 | $11.44 | -1.89% | 230,430 |
| Jan 29, 2026 | $11.45 | $11.82 | $11.45 | $11.66 | +4.57% | 175,553 |
| Jan 28, 2026 | $11.26 | $11.31 | $10.52 | $11.15 | +1.36% | 320,033 |
| Jan 27, 2026 | $11.16 | $11.56 | $10.81 | $11.00 | -0.90% | 428,349 |
| Jan 26, 2026 | $11.34 | $11.45 | $10.83 | $11.10 | -2.89% | 416,531 |
| Jan 23, 2026 | $11.61 | $12.04 | $11.20 | $11.43 | -2.39% | 374,726 |
| Jan 22, 2026 | $11.35 | $12.18 | $11.14 | $11.71 | +3.63% | 195,084 |
| Jan 21, 2026 | $10.63 | $11.43 | $10.63 | $11.30 | +6.40% | 214,697 |
| Jan 20, 2026 | $10.88 | $11.35 | $10.34 | $10.62 | -3.45% | 252,521 |
| Jan 16, 2026 | $10.86 | $11.49 | $10.77 | $11.00 | +1.66% | 299,090 |
| Jan 15, 2026 | $10.57 | $11.17 | $10.52 | $10.82 | +2.27% | 277,910 |
| Jan 14, 2026 | $10.39 | $10.63 | $9.99 | $10.58 | +1.15% | 298,169 |
| Jan 13, 2026 | $9.91 | $10.59 | $9.79 | $10.46 | +5.13% | 133,074 |
| Jan 12, 2026 | $9.97 | $10.19 | $9.33 | $9.95 | -0.70% | 419,870 |
| Jan 9, 2026 | $10.62 | $10.70 | $9.99 | $10.02 | -4.75% | 101,589 |
| Jan 8, 2026 | $10.60 | $10.73 | $10.40 | $10.52 | -2.14% | 134,569 |
| Jan 7, 2026 | $10.12 | $10.88 | $10.11 | $10.75 | +6.65% | 167,019 |
| Jan 6, 2026 | $10.49 | $10.63 | $9.87 | $10.08 | -4.00% | 238,154 |
| Jan 5, 2026 | $10.20 | $10.53 | $10.01 | $10.50 | +4.48% | 237,212 |
| Jan 2, 2026 | $10.25 | $10.36 | $9.84 | $10.05 | -2.24% | 217,779 |
| Dec 31, 2025 | $10.04 | $10.44 | $10.03 | $10.28 | +1.88% | 199,941 |
| Dec 30, 2025 | $10.19 | $10.28 | $9.96 | $10.09 | -1.37% | 121,296 |
| Dec 29, 2025 | $10.35 | $10.45 | $9.89 | $10.23 | -1.73% | 202,217 |
| Dec 26, 2025 | $10.73 | $10.73 | $10.31 | $10.41 | -1.61% | 176,341 |
| Dec 24, 2025 | $10.67 | $10.79 | $10.40 | $10.58 | -0.47% | 71,114 |
| Dec 23, 2025 | $10.52 | $10.87 | $10.46 | $10.63 | +0.09% | 140,224 |
| Dec 22, 2025 | $10.98 | $11.19 | $10.31 | $10.62 | -3.28% | 239,732 |
| Dec 19, 2025 | $10.91 | $11.25 | $10.68 | $10.98 | +0.18% | 229,076 |
| Dec 18, 2025 | $11.28 | $11.55 | $10.90 | $10.96 | -2.32% | 156,512 |
| Dec 17, 2025 | $11.36 | $11.51 | $11.11 | $11.22 | -1.32% | 217,918 |
| Dec 16, 2025 | $11.05 | $11.44 | $10.82 | $11.37 | +3.08% | 174,836 |
| Dec 15, 2025 | $11.17 | $11.36 | $10.85 | $11.03 | -0.45% | 169,541 |
| Dec 12, 2025 | $10.83 | $11.15 | $10.61 | $11.08 | +2.50% | 218,987 |
| Dec 11, 2025 | $10.60 | $11.05 | $10.52 | $10.81 | +2.08% | 211,888 |
| Dec 10, 2025 | $10.54 | $10.77 | $10.40 | $10.59 | 0.00% | 269,089 |
| Dec 9, 2025 | $11.04 | $11.24 | $10.52 | $10.59 | -4.08% | 119,873 |
| Dec 8, 2025 | $10.42 | $11.07 | $10.41 | $11.04 | +6.98% | 153,873 |
| Dec 5, 2025 | $10.20 | $10.40 | $10.15 | $10.32 | +1.57% | 102,417 |
| Dec 4, 2025 | $9.94 | $10.38 | $9.52 | $10.16 | +0.89% | 123,914 |
| Dec 3, 2025 | $9.84 | $10.12 | $9.40 | $10.07 | +2.23% | 134,382 |
| Dec 2, 2025 | $9.80 | $9.99 | $9.49 | $9.85 | -0.61% | 268,514 |
| Dec 1, 2025 | $10.14 | $10.30 | $9.79 | $9.91 | -3.51% | 282,829 |
| Nov 28, 2025 | $10.06 | $10.32 | $9.91 | $10.27 | +1.88% | 141,405 |
| Nov 26, 2025 | $10.15 | $10.33 | $9.96 | $10.08 | -0.40% | 153,968 |
| Nov 25, 2025 | $10.15 | $10.75 | $10.11 | $10.12 | +2.33% | 248,531 |
| Nov 24, 2025 | $10.13 | $10.45 | $9.64 | $9.89 | -2.18% | 246,925 |
| Nov 21, 2025 | $9.16 | $10.17 | $9.15 | $10.11 | +10.25% | 352,595 |
| Nov 20, 2025 | $8.85 | $9.29 | $8.78 | $9.17 | +5.04% | 268,453 |
| Nov 19, 2025 | $8.72 | $8.92 | $8.44 | $8.73 | -1.02% | 332,545 |
| Nov 18, 2025 | $8.46 | $9.12 | $8.30 | $8.82 | +4.13% | 351,074 |
| Nov 17, 2025 | $8.66 | $9.04 | $8.17 | $8.47 | -3.20% | 221,357 |
| Nov 14, 2025 | $8.68 | $9.15 | $8.51 | $8.75 | -0.34% | 644,720 |
| Nov 13, 2025 | $8.29 | $9.13 | $8.08 | $8.78 | +9.61% | 650,965 |
| Nov 12, 2025 | $7.66 | $8.08 | $7.37 | $8.01 | +4.03% | 323,147 |
| Nov 11, 2025 | $7.27 | $7.74 | $7.07 | $7.70 | +6.06% | 182,547 |
| Nov 10, 2025 | $6.91 | $7.32 | $6.91 | $7.26 | +5.07% | 199,478 |
| Nov 7, 2025 | $6.83 | $7.02 | $6.35 | $6.91 | -0.58% | 351,712 |
| Nov 6, 2025 | $6.80 | $7.10 | $6.09 | $6.95 | +0.14% | 367,305 |
| Nov 5, 2025 | $6.88 | $7.04 | $6.66 | $6.94 | +4.83% | 145,062 |
| Nov 4, 2025 | $6.64 | $6.81 | $6.38 | $6.62 | -2.36% | 347,650 |
| Nov 3, 2025 | $6.90 | $6.94 | $6.35 | $6.78 | – | 315,842 |
Seasonality
TRDA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -12.0% | -0.3% | -4.1% | -12.8% | -4.6% | 19.4% | 3.0% | -2.5% | 3.7% | 8.9% | 7.8% | -9.8% |
| Months up | 1 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 4 of 6 | 2 of 5 |
| 2026 | 11.3% | 4.3% | 5.8% | 7.0% | -47.6% | 4.1% | -7.7% | 3.8% | -9.9% | -28.6% | 12.2% | |
| 2025 | -22.3% | -11.2% | -24.3% | 1.0% | -16.8% | -11.6% | -12.5% | -7.0% | 6.0% | 19.8% | 47.8% | 0.1% |
| 2024 | -3.4% | -9.2% | 7.1% | -16.4% | 30.5% | -7.9% | 15.6% | 7.5% | -9.7% | 7.3% | 16.0% | -13.1% |
| 2023 | -10.1% | 4.9% | 13.7% | -19.2% | -2.1% | 32.1% | 14.7% | -15.3% | 7.3% | 1.3% | -19.0% | 16.3% |
| 2022 | -35.3% | 9.6% | -22.6% | -36.3% | 13.0% | 80.2% | 5.1% | -1.3% | 24.8% | 44.6% | -34.3% | -9.7% |
| 2021 | 24.3% | -42.5% |
See a number that looks wrong?