TRU Stock Prices

Data as of Oct 28, 2026

Last

74.31

Change

-1.11

Open

74.41

Previous

75.42

High

76.23

Low

73.40

Bid

-

Ask

-

Volume

4,930,448

Trades

-

Dividend

0.17

Yield

11.60%

Ex-Div

Aug 29, 2011

Impl Vol

0.448

Hist Vol

0.420

Opt Volume

560

Open Int

11,727

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
Oct 28, 2026	74.41	76.23	73.40	74.31	-1.11	4,930,448	560	0.448	0.420
Oct 27, 2026	82.17	82.36	74.98	75.42	-4.20	4,869,095	530	0.476	0.421
Oct 26, 2026	78.12	81.27	77.63	79.62	-1.86	3,845,386	1,035	0.538	0.417
Oct 23, 2026	83.32	83.71	81.04	81.48	-1.98	3,030,791	3,404	0.572	0.417
Oct 22, 2026	79.88	83.86	78.17	83.46	+4.53	3,897,328	181	0.490	0.418
Oct 21, 2026	77.62	80.65	77.57	78.93	+0.70	3,430,292	23	0.519	0.414
Oct 20, 2026	75.62	78.71	74.60	78.23	+5.11	4,309,815	1,584	0.529	0.414
Oct 19, 2026	73.12	74.23	71.98	73.12	-0.96	3,145,213	379	0.542	0.409
Oct 16, 2026	74.90	75.89	72.68	74.08	-0.04	3,515,967	3,709	0.492	0.409
Oct 15, 2026	68.55	74.17	67.50	74.12	+7.18	4,510,347	1,031	0.450	0.409
Oct 14, 2026	66.42	67.74	65.73	66.94	-0.55	3,538,588	720	0.519	0.396
Oct 13, 2026	66.71	68.00	65.82	67.49	+1.42	2,553,798	1,180	0.517	0.397
Oct 12, 2026	64.82	66.13	63.38	66.07	+0.59	2,574,745	42	0.442	0.396
Oct 9, 2026	64.87	65.64	64.19	65.48	+0.89	2,199,339	111	0.569	0.396
Oct 8, 2026	62.47	65.03	62.40	64.59	+1.77	3,113,405	3,050	0.553	0.396
Oct 7, 2026	63.55	64.29	61.78	62.82	-0.60	2,810,870	3,830	0.542	0.397
Oct 6, 2026	64.01	64.76	63.20	63.42	-0.40	2,246,941	96	0.494	0.397
Oct 5, 2026	63.34	64.83	62.96	63.82	+0.38	2,954,381	22	0.507	0.397
Oct 2, 2026	62.02	66.66	61.68	63.44	+0.00	5,009,012	1,611	0.535	0.400
Oct 1, 2026	62.29	64.13	60.96	62.18	+1.06	3,955,876	102	0.459	0.416
Sep 30, 2026	64.52	64.52	61.00	61.12	-3.17	3,211,189	366	0.469	0.416
Sep 29, 2026	64.73	66.02	61.79	64.29	-1.90	4,029,336	1,168	0.481	0.413
Sep 28, 2026	67.28	68.24	66.02	66.19	-2.98	3,192,869	19	0.484	0.412
Sep 25, 2026	67.48	70.10	67.03	69.17	+1.63	1,919,446	118	0.430	0.409
Sep 24, 2026	67.81	70.96	67.07	67.54	-3.41	2,193,382	257	0.439	0.410
Sep 23, 2026	71.90	72.39	70.91	70.95	-0.92	1,729,252	88	0.374	0.407
Sep 22, 2026	72.27	72.45	71.48	71.87	+0.46	2,393,982	557	0.408	0.407
Sep 21, 2026	72.67	72.69	70.96	71.41	-1.02	1,550,091	72	0.409	0.408
Sep 18, 2026	73.03	73.19	71.74	72.43	-0.68	8,060,547	107	0.402	0.408
Sep 17, 2026	75.09	75.43	72.66	73.11	-1.55	1,904,785	73	0.417	0.408
Sep 16, 2026	76.44	76.54	73.91	74.66	-2.36	2,063,542	254	0.417	0.408
Sep 15, 2026	77.70	78.10	76.57	77.02	-1.81	2,042,609	122	0.000	0.407
Sep 14, 2026	80.07	80.07	77.19	78.83	+1.09	2,067,983	28	0.445	0.408
Sep 11, 2026	77.75	78.01	76.77	77.74	+0.79	1,347,375	8	0.402	0.407
Sep 10, 2026	76.67	77.24	76.02	76.95	-0.10	2,305,085	57	0.413	0.409
Sep 9, 2026	77.09	79.32	75.86	77.05	-0.60	2,598,251	152	0.446	0.411
Sep 8, 2026	79.31	80.21	77.26	77.65	+0.00	2,857,024	330	0.419	0.411
Sep 4, 2026	76.46	80.18	75.18	79.88	-5.04	4,186,016	525	0.441	0.412
Sep 3, 2026	83.63	86.40	82.88	84.92	+2.53	1,385,236	80	0.305	0.409
Sep 2, 2026	83.03	84.25	81.73	82.39	-1.28	2,177,187	47	0.399	0.408
Sep 1, 2026	84.42	85.36	83.08	83.67	-1.24	1,929,475	249	0.384	0.408
Aug 31, 2026	85.01	85.26	83.51	84.91	-0.76	1,638,877	14	0.000	0.408
Aug 28, 2026	85.00	86.34	84.42	85.67	+1.00	1,414,934	353	0.372	0.408
Aug 27, 2026	84.91	86.34	84.21	84.67	+0.17	1,400,040	16	0.376	0.408
Aug 26, 2026	84.25	85.27	83.91	84.50	-0.51	1,959,240	35	0.375	0.408
Aug 25, 2026	84.40	85.35	83.47	85.01	+0.14	1,422,097	62	0.370	0.408
Aug 24, 2026	84.59	85.71	84.06	84.87	+0.26	1,463,026	73	0.000	0.408
Aug 21, 2026	85.76	86.37	84.37	84.61	-0.50	1,691,720	216	0.405	0.411
Aug 20, 2026	83.24	85.27	82.53	85.11	+1.57	2,001,331	548	0.377	0.412
Aug 19, 2026	80.21	84.24	79.62	83.54	+4.07	1,906,694	520	0.414	0.411
Aug 18, 2026	79.52	80.51	78.75	79.47	+0.77	1,644,291	35	0.421	0.408
Aug 17, 2026	80.39	80.47	78.45	78.70	-1.78	1,276,006	19	0.432	0.408
Aug 14, 2026	81.92	81.92	79.54	80.48	-0.65	1,076,341	89	0.407	0.408
Aug 13, 2026	79.64	81.76	78.54	81.13	+1.69	2,821,897	645	0.512	0.409
Aug 12, 2026	79.49	80.27	78.38	79.44	-0.93	1,855,622	14	0.404	0.412
Aug 11, 2026	78.49	80.95	78.29	80.37	+1.23	1,474,253	554	0.492	0.412
Aug 10, 2026	79.50	80.17	78.30	79.14	-0.88	1,729,191	54	0.000	0.415
Aug 7, 2026	80.64	81.71	79.49	80.02	+0.82	1,720,170	26	0.479	0.415
Aug 6, 2026	79.99	80.40	78.24	79.20	-0.77	1,631,533	50	0.433	0.415
Aug 5, 2026	82.61	82.77	78.75	79.97	-1.75	2,000,271	12	0.000	0.414
Aug 4, 2026	79.24	81.80	79.22	81.72	+1.74	1,633,089	10	0.412	0.415
Aug 3, 2026	79.96	82.38	79.13	79.98	+1.36	1,434,185	1,115	0.499	0.415
Jul 31, 2026	78.99	80.12	77.30	78.62	-1.64	2,091,127	82	0.376	0.416
Jul 30, 2026	82.00	82.00	78.40	80.26	-3.47	2,157,421	1,275	0.407	0.415
Jul 29, 2026	84.86	85.51	82.36	83.73	-0.07	3,343,277	214	0.404	0.414
Jul 28, 2026	76.90	86.49	76.90	83.80	+6.56	5,989,182	502	0.439	0.414

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 29, 2011	Sep 12, 2011	0.17	0.23	11.60%
May 28, 2009	Jun 10, 2009	0.35	1.40	0.00%
Feb 27, 2008	Mar 10, 2008	0.03	0.12	1.22%
Nov 28, 2007	Dec 10, 2007	0.16	0.62	6.25%
Aug 29, 2007	Sep 10, 2007	0.12	0.49	6.25%
May 29, 2007	Jun 11, 2007	0.10	0.40	6.25%
Feb 26, 2007	Mar 12, 2007	0.10	0.40	6.25%

Split History

Split Date	Factor	Announced
No splits on record.