Want to see GB:TRCS full AI Analyst Report?
Tracsis (TRCS) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | +0.00% | 73,553 | 1.34 |
| Nov 05, 2026 | 312.50 | 315.00 | 301.10 | 305.00 | 305.00 | -2.40% | 99,386 | 1.83 |
| Nov 04, 2026 | 315.00 | 320.00 | 306.20 | 312.50 | 312.50 | -0.79% | 72,314 | 1.33 |
| Nov 03, 2026 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 57,640 | 1.07 |
| Nov 02, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | +0.00% | 28,618 | 0.53 |
| Oct 30, 2026 | 325.00 | 330.00 | 321.50 | 325.00 | 325.00 | +0.00% | 25,615 | 0.47 |
| Oct 29, 2026 | 325.00 | 330.00 | 324.20 | 325.00 | 325.00 | +0.00% | 178,536 | 3.26 |
| Oct 28, 2026 | 325.00 | 329.50 | 320.00 | 325.00 | 325.00 | +0.78% | 523,947 | 10.97 |
| Oct 27, 2026 | 320.00 | 325.00 | 315.00 | 322.50 | 322.50 | +0.78% | 20,803 | 0.44 |
| Oct 26, 2026 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | +1.59% | 47,599 | 0.94 |
| Oct 23, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 22,975 | 0.45 |
| Oct 22, 2026 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.56% | 22,823 | 0.45 |
| Oct 21, 2026 | 315.00 | 320.00 | 310.00 | 320.00 | 320.00 | +1.59% | 52,807 | 1.04 |
| Oct 20, 2026 | 315.00 | 320.00 | 313.65 | 315.00 | 315.00 | +0.00% | 97,733 | 1.94 |
| Oct 19, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 33,507 | 0.66 |
| Oct 16, 2026 | 315.00 | 320.00 | 312.65 | 315.00 | 315.00 | +0.00% | 34,151 | 0.67 |
| Oct 15, 2026 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | +0.00% | 17,575 | 0.34 |
| Oct 14, 2026 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 51,279 | 1.01 |
| Oct 13, 2026 | 325.00 | 328.84 | 320.00 | 325.00 | 325.00 | +0.00% | 17,522 | 0.34 |
| Oct 12, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | +0.00% | 25,553 | 0.50 |
| Oct 09, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | +0.00% | 24,264 | 0.48 |
| Oct 08, 2026 | 327.50 | 335.00 | 320.00 | 325.00 | 325.00 | -0.76% | 17,809 | 0.34 |
| Oct 07, 2026 | 327.50 | 335.00 | 320.00 | 327.50 | 327.50 | +0.00% | 19,394 | 0.37 |
| Oct 06, 2026 | 327.50 | 327.23 | 320.00 | 327.50 | 327.50 | +0.00% | 16,303 | 0.31 |
| Oct 05, 2026 | 332.50 | 335.00 | 320.00 | 327.50 | 327.50 | -1.50% | 30,346 | 0.58 |
| Oct 02, 2026 | 332.50 | 340.00 | 325.00 | 332.50 | 332.50 | +0.00% | 20,245 | 0.39 |
| Oct 01, 2026 | 325.00 | 340.00 | 320.00 | 332.50 | 332.50 | +2.31% | 84,520 | 1.63 |
| Sep 30, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | +0.00% | 23,249 | 0.44 |
| Sep 29, 2026 | 315.00 | 330.00 | 310.10 | 325.00 | 325.00 | +3.17% | 137,765 | 2.73 |
| Sep 28, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 41,549 | 0.82 |
| Sep 25, 2026 | 317.50 | 320.00 | 315.00 | 315.00 | 315.00 | -0.79% | 22,886 | 0.45 |
| Sep 24, 2026 | 322.50 | 325.00 | 315.00 | 317.50 | 317.50 | -2.31% | 35,606 | 0.70 |
| Sep 23, 2026 | 325.00 | 332.00 | 320.00 | 325.00 | 325.00 | +0.00% | 37,589 | 0.73 |
| Sep 22, 2026 | 332.50 | 335.00 | 320.00 | 325.00 | 325.00 | -2.26% | 115,062 | 2.30 |
| Sep 21, 2026 | 340.00 | 345.00 | 330.00 | 332.50 | 332.50 | -2.21% | 53,175 | 1.08 |
| Sep 18, 2026 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | -0.73% | 32,102 | 0.65 |
| Sep 17, 2026 | 352.50 | 355.00 | 342.70 | 342.50 | 342.50 | -2.84% | 38,438 | 0.78 |
| Sep 16, 2026 | 367.50 | 370.00 | 350.00 | 352.50 | 352.50 | -4.08% | 34,673 | 0.71 |
| Sep 15, 2026 | 365.00 | 375.00 | 360.00 | 367.50 | 367.50 | +0.68% | 56,873 | 1.16 |
| Sep 14, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | +0.00% | 38,074 | 0.77 |
| Sep 11, 2026 | 350.00 | 370.00 | 345.00 | 365.00 | 365.00 | +4.29% | 57,109 | 1.17 |
| Sep 10, 2026 | 350.00 | 354.50 | 345.00 | 350.00 | 350.00 | +0.00% | 50,144 | 1.02 |
| Sep 09, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | +0.00% | 56,401 | 1.17 |
| Sep 08, 2026 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | +0.00% | 72,963 | 1.52 |
| Sep 07, 2026 | 355.00 | 360.00 | 347.50 | 350.00 | 350.00 | -1.41% | 54,340 | 1.14 |
| Sep 04, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | +0.00% | 8,566 | 0.18 |
| Sep 03, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | +0.00% | 95,742 | 2.00 |
| Sep 02, 2026 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | +0.00% | 85,771 | 1.67 |
| Sep 01, 2026 | 340.00 | 359.40 | 330.00 | 355.00 | 355.00 | +4.41% | 78,474 | 1.48 |
| Aug 31, 2026 | 340.00 | 341.00 | 339.00 | 340.00 | 340.00 | +0.00% | 0 | 0.00 |
