Trident Brands Stock Price History, TDNT Historical Prices

Add to My Stocks
$0.9 $0 (0%) TDNT stock closing price Feb 21, 2018 (Closing)

The 10 year data of Trident Brands stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Trident Brands P/E ratio data for the stock. The Trident Brands stock price history chart shows that the stock price reached a high of $1 on Jan 25, 2016, and a low of $0.6 on Aug 31, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-08 0.9 0.9 0.9 0.9 300 - 8.61
2018-01-30 0.87 0.91 0.87 0.91 1,107 - 8.75
2018-01-29 0.82 0.88 0.82 0.83 6,100 - 7.94
2018-01-03 0.85 0.85 0.72 0.8 5,127 - 7.65
2018-01-02 0.83 0.82 0.82 0.82 113 - 7.8
2017-12-21 0.83 0.83 0.83 0.83 1,000 - 7.94
2017-12-20 0.75 0.75 0.75 0.75 425 - 7.16
2017-12-04 0 0 0 0.85 0 - -
2017-12-01 0 0 0 0.85 0 - -
2017-11-30 0 0 0 0.85 0 - -
2017-11-29 0 0 0 0.85 60 - -
2017-11-28 0 0 0 0.85 0 - -
2017-11-27 0 0 0 0.85 0 - -
2017-11-24 0 0 0 0.85 0 - -
2017-11-23 0 0 0 0.85 0 - -
2017-11-22 0 0 0 0.85 0 - -
2017-11-21 0 0 0 0.85 0 - -
2017-11-20 0 0 0 0.85 0 - -
2017-11-17 0 0 0 0.85 0 - -
2017-11-16 0 0 0 0.85 0 - -
2017-11-15 0 0 0 0.85 0 - -
2017-11-14 0 0 0 0.85 0 - -
2017-11-13 0.85 0.85 0.85 0.85 2,540 - 8.13
2017-11-10 0.84 0.85 0.84 0.85 4,750 - 8.13
2017-11-09 0 0 0 0.85 0 - -
2017-11-08 0 0 0 0.85 0 - -
2017-11-07 0 0 0 0.85 0 - -
2017-11-06 0 0 0 0.85 0 - -
2017-11-03 0 0 0 0.85 0 - -
2017-11-02 0 0 0 0.85 0 - -
2017-11-01 0 0 0 0.85 0 - -
2017-10-31 0 0 0 0.85 0 - -
2017-10-30 0 0 0 0.85 0 - -
2017-10-27 0 0 0 0.85 0 - -
2017-10-26 0 0 0 0.85 0 - -
2017-10-25 0 0 0 0.85 0 - -
2017-10-24 0 0 0 0.85 0 - -
2017-10-23 0 0 0 0.85 0 - -
2017-10-20 0 0 0 0.85 0 - -
2017-10-19 0 0 0 0.85 0 - -
2017-10-18 0 0 0 0.85 0 - -
2017-10-17 0 0 0 0.85 0 - -
2017-10-16 0 0 0 0.85 0 - -
2017-10-13 0.82 0.85 0.82 0.85 3,600 - -1317.5
2017-10-12 0 0 0 0.81 0 - -
2017-10-11 0 0 0 0.81 0 - -
2017-10-10 0 0 0 0.81 0 - -
2017-10-09 0 0 0 0.81 0 - -
2017-10-06 0 0 0 0.81 0 - -
2017-10-05 0 0 0 0.81 0 - -
2017-10-04 0 0 0 0.81 0 - -
2017-10-03 0.81 0.81 0.81 0.81 2,250 - -1255.5
2017-10-02 0 0 0 0.85 0 - -
2017-09-29 0 0 0 0.85 0 - -
2017-09-28 0 0 0 0.85 0 - -
2017-09-27 0 0 0 0.85 0 - -
2017-09-26 0 0 0 0.85 0 - -
2017-09-25 0 0 0 0.85 0 - -
2017-09-22 0.85 0.85 0.85 0.85 300 - -1317.5
2017-09-21 0.83 0.83 0.83 0.83 950 - -1286.5
2017-09-20 0 0 0 0.85 0 - -
2017-09-19 0 0 0 0.85 0 - -
2017-09-18 0 0 0 0.85 0 - -
2017-09-15 0 0 0 0.85 0 - -
2017-09-14 0 0 0 0.85 0 - -
2017-09-13 0 0 0 0.85 0 - -
2017-09-12 0.85 0.85 0.85 0.85 250 - -1317.5
2017-09-11 0.85 0.85 0.85 0.85 200 - -1317.5
2017-09-08 0 0 0 0.72 0 - -
2017-09-07 0 0 0 0.72 0 - -
2017-09-06 0 0 0 0.72 0 - -
2017-09-05 0.8 0.8 0.72 0.72 1,500 - -1116
2017-09-04 0 0 0 0.76 0 - -
2017-09-01 0 0 0 0.76 0 - -
2017-08-31 0.76 0.76 0.76 0.76 125 - -1178
2017-08-30 0 0 0 0.8 0 - -
2017-08-29 0 0 0 0.8 0 - -
2017-08-28 0 0 0 0.8 0 - -
2017-08-25 0.8 0.8 0.8 0.8 500 - -1240
2017-08-24 0 0 0 0.8 0 - -
2017-08-23 0 0 0 0.8 0 - -
2017-08-22 0.8 0.8 0.8 0.8 1,000 - -1240
2017-08-21 0 0 0 0.8 55 - -
2017-08-18 0 0 0 0.8 0 - -
2017-08-17 0 0 0 0.8 0 - -
2017-08-16 0.8 0.8 0.8 0.8 300 - -1240
2017-08-15 0 0 0 0.8 0 - -
2017-08-14 0 0 0 0.8 0 - -
2017-08-11 0 0 0 0.8 0 - -
Get more Data

Trident Brands Stock History Chart

View TDNT PE ratio, PS ratio stocks charts and compare with peers.
TDNT Chart
Note: Compare Trident Brands stock price history with the index and industry peers.

Trident Brands Stock Price History: Past 5 years

Max Stock Price1Jan 25,2016
Min Stock Price0.6Aug 31,2016
Avg Stock Price0.83

Trident Brands Historical PS ratio: Past 5 years

Max PS Ratio144.67Apr 20,2017
Min PS Ratio-1317.5Sep 11,2017
Avg PS Ratio-271.77

TDNT Industry Peers

Company Price Change (%)
Summit Financial Services (SFNS)1.480.03 (2.07%)
Atlanticus (ATLC)2.20 (0%)
Myos Rens (MYOS)1.340.08 (5.63%)
Muscle Pharm (MSLP)0.950 (0%)
Earth Science (ETST)1.030.1 (8.85%)
Targeted Medical (TRGM)0.010 (0%)
Glucose Health (GLUC)0.080 (0%)

We provide Trident Brands share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Trident Brands stock analysis. The price movement is easily depicted in the Trident Brands stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. TDNT stock saw a high of $0, and a low of $0 on last trading day. Looking at Trident Brands stock history data, the P/S ratio was at a low of -1317.5 on Sep 11, 2017.