TRNLY
THE TRENDLINES GRP SP/ADR
stockOTCADR
EODOct 1, 2026
1.845USD+3.652%(+0.065)615
TRNLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 1.9000 | 1.9000 | 1.8450 | 1.8450 | +3.652% | 615 | 0.000% |
| 2026-09-25 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -16.235% | 693 | +3.652% |
| 2026-09-18 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | +11.842% | 8,101 | -13.176% |
| 2026-08-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 1,899 | -2.895% |
| 2026-08-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.439% | 1,300 | -12.143% |
| 2026-08-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +7.330% | 1,000 | -10.000% |
| 2026-07-31 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -9.048% | 100 | -3.403% |
| 2026-06-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 1,500 | -12.143% |
| 2026-06-15 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -17.391% | 3,181 | -2.895% |
| 2026-06-01 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 10,000 | -19.783% |
| 2026-04-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.524% | 5,000 | -19.783% |
| 2026-03-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +9.948% | 3,618 | -12.143% |
| 2026-02-04 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -35.254% | 692 | -3.403% |
| 2026-01-08 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | +1.724% | 300 | -37.458% |
| 2026-01-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.571% | 10,000 | -36.379% |
| 2026-01-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 10,000 | -34.107% |
| 2026-01-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 9,900 | -31.667% |
| 2025-12-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.033% | 100 | -31.667% |
| 2025-12-18 | 2.1800 | 2.4100 | 2.1800 | 2.4100 | +8.559% | 10,955 | -23.444% |
| 2025-12-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -7.500% | 5,427 | -16.892% |
| 2025-12-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 10,000 | -23.125% |
| 2025-11-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +20.603% | 6,799 | -23.125% |
| 2025-10-28 | 1.9500 | 2.0500 | 1.9500 | 1.9900 | -0.500% | 11,065 | -7.286% |
| 2025-10-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.696% | 100 | -7.750% |
| 2025-10-22 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | +12.883% | 200 | +0.272% |
| 2025-10-16 | 1.8000 | 1.8000 | 1.6300 | 1.6300 | +9.396% | 20,148 | +13.190% |
| 2025-10-10 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +24.167% | 100 | +23.826% |
| 2025-09-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 5,665 | +53.750% |
| 2025-09-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 2,793 | +53.750% |
| 2025-09-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +5.217% | 500 | +52.479% |
| 2025-08-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 617 | +60.435% |
| 2025-08-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 100 | +60.435% |
| 2025-08-01 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -6.504% | 14,193 | +60.435% |
| 2025-07-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +0.820% | 1,000 | +50.000% |
| 2025-07-25 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 1,000 | +51.230% |
| 2025-07-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 500 | +53.750% |
| 2025-07-10 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 10,148 | +48.790% |
| 2025-07-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 100 | +53.750% |
| 2025-05-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -4.580% | 100 | +47.600% |
| 2025-05-28 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | +1.550% | 1,600 | +40.840% |
| 2025-05-19 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | +16.216% | 2,250 | +43.023% |
| 2025-05-09 | 0.8200 | 1.1100 | 0.8200 | 1.1100 | -14.615% | 117,929 | +66.216% |
| 2025-04-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 9,199 | +41.923% |
| 2025-03-26 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | -20.000% | 5,200 | +31.786% |
| 2025-02-27 | 2.0600 | 2.0600 | 1.7500 | 1.7500 | +9.375% | 1,000 | +5.429% |
| 2025-02-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 801 | +15.312% |
| 2025-02-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 5,268 | +8.529% |
| 2025-01-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.918% | 4,232 | +8.529% |
| 2024-12-30 | 1.8000 | 1.8000 | 1.5900 | 1.5900 | -11.667% | 6,512 | +16.038% |
| 2024-12-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1,894 | +2.500% |
| 2024-12-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 6,412 | +2.500% |
| 2024-12-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.174% | 100 | +2.500% |
| 2024-12-03 | 2.0000 | 2.0000 | 1.8400 | 1.8400 | -11.538% | 19,524 | +0.272% |
| 2024-11-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +4.000% | 8,314 | -11.298% |
| 2024-11-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 9,000 | -7.750% |
| 2024-11-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.961% | 5,000 | -7.750% |
| 2024-11-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.947% | 5,297 | -9.559% |
| 2024-11-08 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | +8.450% | 180 | -14.938% |
| 2024-11-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.123% | 3,237 | -7.750% |
| 2024-10-04 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | +3.781% | 100 | -11.553% |
| 2024-08-19 | 2.0000 | 2.0100 | 1.9000 | 2.0100 | +18.935% | 7,163 | -8.209% |
| 2024-08-14 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -17.561% | 1,885 | +9.172% |
| 2024-08-12 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 7,769 | -10.000% |
| 2024-08-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 501 | -10.000% |
| 2024-07-05 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +2.500% | 300 | -10.000% |
| 2024-06-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.910% | 300 | -7.750% |
| 2024-06-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.057% | 200 | -16.892% |
| 2024-06-07 | 2.3600 | 2.3600 | 2.2900 | 2.2900 | -8.499% | 300 | -19.432% |
| 2024-05-29 | 2.5027 | 2.5027 | 2.5027 | 2.5027 | +2.570% | 160 | -26.280% |
| 2024-05-23 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.667% | 1,000 | -24.385% |
| 2024-05-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.639% | 5,000 | -23.125% |
| 2024-04-22 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.954% | 100 | -24.385% |
| 2024-04-19 | 2.5700 | 2.5700 | 2.3700 | 2.3700 | -21.262% | 400 | -22.152% |
| 2024-03-11 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | -6.157% | 42,925 | -38.704% |
| 2024-02-29 | 3.2075 | 3.2075 | 3.2075 | 3.2075 | +6.561% | 694 | -42.479% |
| 2024-02-12 | 3.0440 | 3.0440 | 3.0100 | 3.0100 | 0.000% | 8,644 | -38.704% |
| 2024-01-23 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -11.471% | 1,025 | -38.704% |
| 2023-12-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 10,000 | -45.735% |
| 2023-12-21 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +1.515% | 20,000 | -44.925% |
| 2023-12-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 10,000 | -44.091% |
| 2023-12-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 20,000 | -43.231% |
| 2023-12-18 | 3.2750 | 3.2750 | 3.2500 | 3.2500 | +0.309% | 15,788 | -43.231% |
| 2023-12-15 | 3.3800 | 3.3800 | 3.2300 | 3.2400 | +0.935% | 10,300 | -43.056% |
| 2023-12-08 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +2.885% | 1,000 | -42.523% |
| 2023-12-06 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.478% | 144 | -40.865% |
| 2023-12-05 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | +3.465% | 237 | -41.148% |
| 2023-11-22 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +0.664% | 1,000 | -39.109% |
| 2023-10-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -3.711% | 2,030 | -38.704% |
| 2023-10-13 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | -9.128% | 126 | -40.979% |
| 2023-09-29 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +2.994% | 698 | -46.366% |
| 2023-09-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.907% | 693 | -44.760% |
| 2023-08-18 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.099% | 100 | -46.366% |
| 2023-08-17 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 0.000% | 9,400 | -48.028% |
| 2023-08-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.305% | 200 | -48.028% |
| 2023-08-09 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +1.240% | 300 | -46.830% |
| 2023-08-03 | 3.4275 | 3.4275 | 3.4275 | 3.4275 | -0.939% | 1,384 | -46.171% |
| 2023-07-20 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | -3.081% | 693 | -46.676% |
| 2023-07-19 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +1.507% | 200 | -48.319% |
| 2023-07-17 | 3.5290 | 3.5290 | 3.5170 | 3.5170 | -1.485% | 1,231 | -47.541% |
| 2023-07-13 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 400 | -48.319% |
| 2023-07-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 10,090 | -47.286% |
| 2023-06-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.569% | 200 | -46.522% |
| 2023-06-26 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | -1.265% | 750 | -47.361% |
| 2023-06-15 | 3.5375 | 3.5499 | 3.5375 | 3.5499 | -0.003% | 3,000 | -48.027% |
| 2023-06-09 | 3.6800 | 3.6800 | 3.5500 | 3.5500 | +0.424% | 10,000 | -48.028% |
| 2023-06-05 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | -0.141% | 266 | -47.808% |
| 2023-05-10 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.433% | 400 | -47.881% |
| 2023-05-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.000% | 10,553 | -47.135% |
| 2023-05-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.286% | 1,002 | -47.135% |
| 2023-05-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 200 | -47.286% |
| 2023-05-02 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.551% | 128 | -47.135% |
| 2023-04-19 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | +0.405% | 500 | -47.955% |
| 2023-04-18 | 3.5450 | 3.5450 | 3.5307 | 3.5307 | +1.166% | 377 | -47.744% |
| 2023-04-05 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +6.131% | 1,038 | -47.135% |
| 2023-03-22 | 3.2884 | 3.2884 | 3.2884 | 3.2884 | -4.957% | 290 | -43.894% |
| 2023-03-16 | 3.4500 | 3.4599 | 3.3150 | 3.4599 | +3.745% | 3,032 | -46.675% |
| 2023-03-03 | 3.3350 | 3.4650 | 3.3350 | 3.3350 | -6.056% | 1,726 | -44.678% |
| 2023-03-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.719% | 290 | -48.028% |
| 2023-02-21 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +0.143% | 173 | -47.135% |
| 2023-02-15 | 3.5000 | 3.5500 | 3.4850 | 3.4850 | -0.429% | 10,100 | -47.059% |
| 2023-02-14 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | -2.778% | 6,000 | -47.286% |
| 2023-02-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.260% | 100 | -48.750% |
| 2023-01-12 | 3.4201 | 3.4201 | 3.4201 | 3.4201 | -4.997% | 550 | -46.054% |
| 2023-01-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.956% | 550 | -48.750% |
| 2023-01-04 | 3.6100 | 3.6100 | 3.4300 | 3.4300 | +7.184% | 5,000 | -46.210% |
| 2022-12-16 | 3.3900 | 3.3900 | 3.2001 | 3.2001 | +4.921% | 13,343 | -42.346% |
| 2022-11-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 2,151 | -39.508% |
| 2022-11-21 | 3.0100 | 3.0100 | 2.9000 | 2.9000 | +2.113% | 10,000 | -36.379% |
| 2022-10-17 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +3.273% | 1,000 | -35.035% |
| 2022-10-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.789% | 1,000 | -32.909% |
| 2022-10-05 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | -13.857% | 803 | -38.806% |
| 2022-07-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 150 | -47.286% |
| 2022-07-12 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -7.895% | 2,000 | -47.286% |
| 2022-07-07 | 3.5900 | 3.8000 | 3.5900 | 3.8000 | +3.825% | 3,661 | -51.447% |
| 2022-06-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -2.400% | 693 | -49.590% |
| 2022-05-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.101% | 100 | -50.800% |
| 2022-04-07 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +1.842% | 5,200 | -52.326% |
| 2022-03-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 800 | -51.447% |
| 2022-03-02 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 0.000% | 320 | -52.692% |
| 2022-02-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.500% | 1,000 | -52.692% |
| 2022-02-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.627% | 1,000 | -53.875% |
| 2022-02-24 | 3.9699 | 3.9699 | 3.8600 | 3.8600 | -2.278% | 1,800 | -52.202% |
| 2022-02-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.672% | 693 | -53.291% |
| 2022-02-02 | 3.8760 | 3.8760 | 3.8101 | 3.8101 | -1.548% | 15,193 | -51.576% |
| 2022-02-01 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | +2.926% | 2,000 | -52.326% |
| 2021-12-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 0.000% | 250 | -50.931% |