TRMD Stock Prices

Data as of Nov 10, 2026

Last

34.30

Change

-0.24

Open

33.72

Previous

34.54

High

34.64

Low

33.07

Bid

-

Ask

-

Volume

1,097,046

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

69.8%

Hist Vol

40.6%

Opt Volume

3,794

Open Int

27,951

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	33.72	34.64	33.07	34.30	-0.24	1,097,046	3,794	0.698	0.406
Nov 9, 2026	35.26	35.72	34.32	34.54	+0.15	1,714,902	592	0.691	0.407
Nov 6, 2026	35.77	35.79	34.27	34.39	+0.08	1,544,761	534	0.594	0.407
Nov 5, 2026	37.88	37.88	34.24	34.31	-3.33	2,458,564	2,248	0.702	0.409
Nov 4, 2026	38.59	39.01	37.02	37.64	-2.62	2,403,770	2,029	0.572	0.398
Nov 3, 2026	40.24	40.78	40.00	40.26	+0.44	1,535,986	824	0.603	0.393
Nov 2, 2026	42.01	42.41	39.77	39.82	-2.87	1,503,775	2,649	0.673	0.393
Oct 30, 2026	42.76	43.31	42.13	42.69	-0.36	1,117,808	1,014	0.671	0.387
Oct 29, 2026	41.88	43.13	41.42	43.05	+1.34	1,328,192	465	0.470	0.387
Oct 28, 2026	42.06	42.64	41.45	41.71	+1.34	1,286,332	1,016	0.468	0.385
Oct 27, 2026	40.69	41.40	40.27	40.37	-0.70	883,198	289	0.575	0.385
Oct 26, 2026	40.37	41.50	39.93	41.07	+1.18	1,225,024	246	0.564	0.385
Oct 23, 2026	39.01	40.09	38.86	39.89	+1.36	1,017,595	710	0.591	0.385
Oct 22, 2026	38.57	39.20	38.03	38.53	-0.82	1,272,045	77	0.531	0.385
Oct 21, 2026	38.39	39.53	38.39	39.35	+1.34	1,562,540	985	0.567	0.385
Oct 20, 2026	37.38	38.16	37.20	38.01	+0.40	1,621,459	297	0.485	0.385
Oct 19, 2026	38.37	39.15	36.88	37.61	-0.59	1,998,837	1,784	0.476	0.385
Oct 16, 2026	39.34	39.57	38.13	38.20	-0.49	1,670,280	2,302	0.647	0.385
Oct 15, 2026	38.82	39.73	38.50	38.69	-1.22	2,057,554	3,343	0.463	0.385
Oct 14, 2026	41.86	41.86	39.00	39.91	-1.20	2,401,460	746	0.509	0.385
Oct 13, 2026	40.75	41.16	40.57	41.11	+0.19	1,504,259	3,674	0.504	0.384
Oct 12, 2026	41.56	41.75	40.59	40.92	+0.98	2,075,982	1,902	0.470	0.384
Oct 9, 2026	40.00	40.65	39.78	39.94	-0.12	1,644,036	875	0.473	0.385
Oct 8, 2026	39.92	40.45	39.70	40.06	+1.14	2,862,709	3,921	0.463	0.385
Oct 7, 2026	39.31	39.53	38.85	38.92	-0.13	2,222,179	701	0.481	0.384
Oct 6, 2026	39.40	39.50	38.37	39.05	-2.00	7,380,734	3,827	0.509	0.387
Oct 5, 2026	41.15	41.55	38.97	41.05	+1.05	2,333,330	3,653	0.456	0.385
Oct 2, 2026	39.30	40.00	38.87	40.00	+0.00	1,875,986	1,992	0.459	0.385
Oct 1, 2026	37.51	38.94	37.35	38.80	+0.75	1,173,038	3,365	0.444	0.385
Sep 30, 2026	38.09	38.83	37.85	38.05	+1.90	1,907,327	2,495	0.487	0.386
Sep 29, 2026	35.34	36.40	35.34	36.15	+0.73	1,096,507	419	0.423	0.382
Sep 28, 2026	35.65	35.85	35.09	35.42	+1.10	1,788,216	665	0.440	0.383
Sep 25, 2026	34.35	34.89	33.81	34.32	+0.02	2,043,214	992	0.436	0.382
Sep 24, 2026	34.26	35.16	33.81	34.30	-0.12	2,927,849	1,850	0.445	0.383
Sep 23, 2026	34.83	35.16	33.96	34.42	-0.21	2,348,275	1,447	0.464	0.383
Sep 22, 2026	35.54	35.83	34.60	34.63	-2.49	2,369,447	4,243	0.470	0.383
Sep 21, 2026	37.47	38.38	36.95	37.12	-1.11	1,759,692	2,415	0.434	0.376
Sep 18, 2026	37.71	38.73	37.31	38.23	+1.60	1,857,569	5,092	0.414	0.376
Sep 17, 2026	36.52	37.21	36.31	36.63	+0.03	1,186,809	2,152	0.423	0.374
Sep 16, 2026	35.90	37.22	35.72	36.60	+1.67	2,778,250	3,058	0.437	0.374
Sep 15, 2026	32.59	35.01	32.43	34.93	-0.41	8,373,315	3,423	0.410	0.371
Sep 14, 2026	35.21	35.65	34.65	35.34	+0.24	1,188,319	1,526	0.403	0.372
Sep 11, 2026	34.26	35.34	34.20	35.11	+0.50	1,347,321	1,545	0.402	0.373
Sep 10, 2026	33.50	34.75	33.28	34.60	-0.86	1,703,195	3,711	0.406	0.373
Sep 9, 2026	35.58	35.94	34.88	35.46	+0.52	1,548,885	28,483	0.387	0.373
Sep 8, 2026	35.52	35.58	34.50	34.94	+0.00	1,285,171	940	0.566	0.373
Sep 4, 2026	34.48	35.53	34.48	35.18	+1.00	1,040,504	1,371	0.335	0.373
Sep 3, 2026	34.00	34.55	33.93	34.18	+0.33	1,062,554	1,052	0.257	0.372
Sep 2, 2026	33.10	33.90	32.86	33.85	+0.64	939,943	1,473	0.405	0.373
Sep 1, 2026	33.00	33.45	32.76	33.21	+0.40	761,077	222	0.370	0.372
Aug 31, 2026	33.09	33.09	32.30	32.81	+0.19	928,701	501	0.374	0.373
Aug 28, 2026	32.23	32.74	31.98	32.62	+0.82	781,684	803	0.344	0.373
Aug 27, 2026	30.52	31.90	30.50	31.80	+1.72	894,103	782	0.303	0.373
Aug 26, 2026	31.42	31.98	29.93	30.08	-1.39	2,096,866	2,614	0.594	0.370
Aug 25, 2026	31.58	31.85	31.41	31.47	-0.17	481,057	686	0.519	0.367
Aug 24, 2026	31.83	32.11	31.50	31.64	-0.16	737,876	2,073	0.627	0.368
Aug 21, 2026	31.92	32.54	31.68	31.80	+0.74	528,469	1,402	0.437	0.368
Aug 20, 2026	31.18	31.39	30.85	31.06	+0.09	411,279	629	0.635	0.368
Aug 19, 2026	31.18	31.39	30.69	30.97	+0.77	551,644	1,688	0.301	0.369
Aug 18, 2026	30.54	30.54	30.03	30.20	-0.41	374,311	563	0.412	0.368
Aug 17, 2026	30.26	30.72	30.08	30.61	+0.53	369,892	792	0.356	0.369
Aug 14, 2026	29.81	30.20	29.71	30.08	+0.71	493,249	1,199	0.512	0.369
Aug 13, 2026	29.09	29.82	29.09	29.37	+0.40	652,900	867	0.454	0.375
Aug 12, 2026	28.44	29.08	28.30	28.97	+0.34	587,535	272	0.384	0.375
Aug 11, 2026	29.02	29.08	28.33	28.63	-0.56	572,464	894	0.385	0.375
Aug 10, 2026	29.59	29.61	29.17	29.19	-0.30	308,634	190	0.553	0.377

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.