Trident Brands Stock Price History, TDNT Historical Prices

Add to My Stocks
$0.8 $0 (0%) TDNT stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Trident Brands stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Trident Brands price to earnings ratio data. The Trident Brands stock price history chart shows that the stock price was at a low of 0.6 on 02 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-030.790.790.510.792625N/A136.06
2017-06-300.650.790.510.795500N/A136.06
2017-06-270.770.770.770.77572N/A131.92
2017-06-140.800.820.650.653975N/A111.94
2017-06-130.000.000.000.750N/AN/A
2017-06-120.000.000.000.750N/AN/A
2017-06-090.000.000.000.750N/AN/A
2017-06-080.000.000.000.750N/AN/A
2017-06-070.000.000.000.750N/AN/A
2017-06-060.000.000.000.750N/AN/A
2017-06-050.000.000.000.750N/AN/A
2017-06-020.000.000.000.750N/AN/A
2017-06-010.000.000.000.750N/AN/A
2017-05-310.800.800.750.752000N/A129.17
2017-05-300.800.820.800.825500N/A141.22
2017-05-260.000.000.000.840N/AN/A
2017-05-250.000.000.000.840N/AN/A
2017-05-240.000.000.000.840N/AN/A
2017-05-230.000.000.000.840N/AN/A
2017-05-220.000.000.000.840N/AN/A
2017-05-190.000.000.000.840N/AN/A
2017-05-180.000.000.000.840N/AN/A
2017-05-170.000.000.000.840N/AN/A
2017-05-160.000.000.000.840N/AN/A
2017-05-150.000.000.000.840N/AN/A
2017-05-120.000.000.000.8440N/AN/A
2017-05-110.000.000.000.840N/AN/A
2017-05-100.000.000.000.840N/AN/A
2017-05-090.000.000.000.840N/AN/A
2017-05-080.000.000.000.840N/AN/A
2017-05-050.000.000.000.840N/AN/A
2017-05-040.000.000.000.840N/AN/A
2017-05-030.000.000.000.840N/AN/A
2017-05-020.000.000.000.840N/AN/A
2017-05-010.000.000.000.840N/AN/A
2017-04-280.000.000.000.840N/AN/A
2017-04-270.000.000.000.840N/AN/A
2017-04-260.000.000.000.840N/AN/A
2017-04-250.000.000.000.840N/AN/A
2017-04-240.000.000.000.840N/AN/A
2017-04-210.000.000.000.840N/AN/A
2017-04-200.800.840.800.842700N/A144.67
2017-04-190.000.000.000.800N/AN/A
2017-04-180.000.000.000.800N/AN/A
2017-04-170.840.840.800.801350N/A130.53
2017-04-140.000.000.000.840N/AN/A
2017-04-130.840.840.840.841200N/A137.05
2017-04-120.000.000.000.850N/AN/A
2017-04-110.000.000.000.850N/AN/A
2017-04-100.900.910.850.855250N/A138.68
2017-04-070.000.000.000.860N/AN/A
2017-04-060.000.000.000.860N/AN/A
2017-04-050.000.000.000.860N/AN/A
2017-04-040.000.000.000.860N/AN/A
2017-04-030.860.860.860.865000N/A140.32
2017-03-310.000.000.000.850N/AN/A
2017-03-300.000.000.000.850N/AN/A
2017-03-290.830.850.830.852000N/A138.68
2017-03-280.000.000.000.830N/AN/A
2017-03-270.000.000.000.830N/AN/A
2017-03-240.000.000.000.830N/AN/A
2017-03-230.000.000.000.830N/AN/A
2017-03-220.000.000.000.830N/AN/A
2017-03-210.000.000.000.830N/AN/A
2017-03-200.000.000.000.830N/AN/A
2017-03-170.800.830.800.837800N/A135.42
2017-03-160.770.770.770.772000N/A125.63
2017-03-150.000.000.000.830N/AN/A
2017-03-140.000.000.000.830N/AN/A
2017-03-130.000.000.000.830N/AN/A
2017-03-100.000.000.000.830N/AN/A
2017-03-090.000.000.000.830N/AN/A
2017-03-080.000.000.000.830N/AN/A
2017-03-070.000.000.000.830N/AN/A
2017-03-060.000.000.000.830N/AN/A
2017-03-030.000.000.000.830N/AN/A
2017-03-020.000.000.000.830N/AN/A
2017-03-010.000.000.000.830N/AN/A
2017-02-280.000.000.000.830N/AN/A
2017-02-270.000.000.000.830N/AN/A
2017-02-240.000.000.000.830N/AN/A
2017-02-230.000.000.000.830N/AN/A
2017-02-220.800.830.800.831900N/A102.92
2017-02-210.000.000.000.800N/AN/A
2017-02-200.000.000.000.800N/AN/A
2017-02-170.000.000.000.800N/AN/A
2017-02-160.000.000.000.800N/AN/A
2017-02-150.800.810.800.805035N/A99.20
2017-02-140.800.800.800.80430N/A99.20
Get more Data

Trident Brands Stock 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 Historical Prices: Past 5 years

Max Stock Price 1 Mar 03,2016
Min Stock Price 0.6 Jan 02,2017
Avg Stock Price 0.83

Trident Brands Historical PS ratio: Past 5 years

Max PS Ratio 144.67 Apr 20,2017
Min PS Ratio 74.4 Dec 19,2016
Avg PS Ratio 118.89

TDNT Industry Peers

Company Price Change (%)
Atlanticus (ATLC)2.470.01 (0.4%)
Summit Financial Services (SFNS)1.480.03 (2.07%)
Genelink (GNLKQ)00 (0%)
Health Sciences Group (HESG)00 (0%)
Myos Rens (MYOS)1.320.04 (2.94%)
Muscle Pharm (MSLP)1.450.1 (7.41%)
Earth Science (ETST)0.640.04 (6.67%)

Trident Brands historical quotes helps an investor analyze a company's history and do Trident Brands stock analysis . The price and volume changes on a daily basis is provided in the Trident Brands stock price history. The daily volume changes indicate the investor interest in the stock.   TDNT saw an opening price of 0, and a closing price of 0.8 on 17 Aug, 2017. The average P/S ratio was -30.6 as can be seen by Trident Brands stock price history. .