Entrada Therapeutics, Inc. (TRDA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +20.3%
- 3M
- -45.7%
- YTD
- -25.1%
- 1Y
- +8.0%
- 3Y
- -22.2%
- 5Y
- -20.7%
Loading 10-year price history...
TRDA Historical Performance
TRDA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -28.5%
- 2022 annual price return
- -20.1%
- 2023 annual price return
- +12.3%
- 2024 annual price return
- +14.0%
- 2025 annual price return
- -41.1%
- 2026 annual price return
- +18.7%
TRDA Stock Price Trajectory (2021–2026)
As of July 7, 2026, Entrada Therapeutics, Inc. (TRDA) trades at $7.53, representing a +8.0% return over the past year. The stock has delivered a -68.6% total return over five years (-20.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.85 on November 18, 2021. From this peak, TRDA has corrected -79.6%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ARWR (+414.0% 1Y), NTLA (+74.0% 1Y), and BEAM (+84.2% 1Y), TRDA has underperformed the peer group average. Compare TRDA vs ARWR →
TRDA Historical Price Data · from 2021
Rows 1–50 of 1,174| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 7.81 | 7.88 | 7.52 | 7.53 | 258K | -2.46% |
| 2026-07-02 | 7.72 | 8.03 | 7.59 | 7.72 | 359K | +1.71% |
| 2026-07-01 | 7.35 | 7.71 | 7.35 | 7.59 | 271K | +3.13% |
| 2026-06-30 | 7.71 | 7.75 | 7.32 | 7.36 | 309K | -4.54% |
| 2026-06-29 | 7.58 | 7.82 | 7.46 | 7.71 | 237K | -0.39% |
| 2026-06-26 | 7.13 | 7.79 | 7.07 | 7.74 | 0 | +8.25% |
| 2026-06-25 | 7.55 | 7.71 | 7.02 | 7.15 | 242K | -5.17% |
| 2026-06-24 | 7.26 | 7.66 | 6.93 | 7.54 | 178K | +4.14% |
| 2026-06-23 | 7.13 | 7.34 | 7.11 | 7.24 | 205K | +2.40% |
| 2026-06-22 | 7.16 | 7.37 | 6.91 | 7.07 | 274K | -0.28% |
| 2026-06-18 | 6.99 | 7.21 | 6.76 | 7.09 | 314K | +4.11% |
| 2026-06-17 | 6.50 | 7.06 | 6.50 | 6.81 | 193K | +4.77% |
| 2026-06-16 | 6.42 | 6.62 | 6.37 | 6.50 | 166K | -1.14% |
| 2026-06-15 | 6.59 | 6.72 | 6.39 | 6.58 | 191K | +1.78% |
| 2026-06-12 | 6.31 | 6.51 | 6.19 | 6.46 | 172K | +2.38% |
| 2026-06-11 | 6.36 | 6.39 | 5.76 | 6.31 | 338K | +5.70% |
| 2026-06-10 | 6.43 | 6.50 | 5.95 | 5.97 | 269K | -6.28% |
| 2026-06-09 | 6.39 | 6.61 | 6.15 | 6.37 | 167K | +1.76% |
| 2026-06-08 | 6.38 | 6.49 | 6.13 | 6.26 | 237K | -1.73% |
| 2026-06-05 | 6.99 | 7.10 | 6.34 | 6.37 | 187K | -9.00% |
| 2026-06-04 | 6.68 | 7.08 | 6.57 | 7.00 | 235K | +6.38% |
| 2026-06-03 | 6.75 | 6.80 | 6.48 | 6.58 | 240K | -0.90% |
| 2026-06-02 | 6.80 | 6.80 | 6.50 | 6.64 | 271K | -3.91% |
| 2026-06-01 | 6.98 | 7.13 | 6.74 | 6.91 | 272K | -2.26% |
| 2026-05-29 | 6.85 | 7.11 | 6.75 | 7.07 | 270K | +3.67% |
| 2026-05-28 | 6.66 | 6.91 | 6.59 | 6.82 | 306K | +2.87% |
| 2026-05-27 | 6.60 | 6.86 | 6.53 | 6.63 | 423K | -1.04% |
| 2026-05-26 | 6.61 | 6.84 | 6.33 | 6.70 | 511K | +2.13% |
| 2026-05-22 | 6.51 | 6.76 | 6.51 | 6.56 | 366K | +3.96% |
| 2026-05-21 | 6.04 | 6.35 | 5.93 | 6.31 | 366K | +4.47% |
| 2026-05-20 | 5.70 | 6.07 | 5.70 | 6.04 | 437K | +6.90% |
| 2026-05-19 | 5.86 | 5.86 | 5.63 | 5.65 | 377K | -4.07% |
| 2026-05-18 | 6.36 | 6.39 | 5.83 | 5.89 | 433K | -7.68% |
| 2026-05-15 | 6.66 | 6.76 | 6.31 | 6.38 | 327K | -6.59% |
| 2026-05-14 | 7.25 | 7.41 | 6.35 | 6.83 | 779K | -6.69% |
| 2026-05-13 | 7.02 | 7.33 | 6.78 | 7.32 | 670K | +2.81% |
| 2026-05-12 | 7.00 | 7.52 | 6.93 | 7.12 | 1.24M | +1.71% |
| 2026-05-11 | 6.88 | 7.36 | 6.82 | 7.00 | 790K | +2.52% |
| 2026-05-08 | 6.52 | 6.87 | 6.01 | 6.83 | 1.19M | -0.32% |
| 2026-05-07 | 6.70 | 7.89 | 5.73 | 6.85 | 4.11M | -57.27% |
| 2026-05-06 | 15.68 | 16.45 | 15.26 | 16.03 | 403K | +1.78% |
| 2026-05-05 | 15.82 | 16.19 | 14.81 | 15.75 | 397K | -0.25% |
| 2026-05-04 | 14.40 | 15.84 | 14.40 | 15.79 | 424K | +8.90% |
| 2026-05-01 | 13.46 | 14.56 | 13.11 | 14.50 | 319K | +7.41% |
| 2026-04-30 | 12.71 | 13.58 | 12.56 | 13.50 | 582K | +6.13% |
| 2026-04-29 | 12.75 | 12.99 | 12.41 | 12.72 | 141K | -1.32% |
| 2026-04-28 | 13.03 | 13.28 | 12.62 | 12.89 | 135K | -0.54% |
| 2026-04-27 | 12.53 | 13.10 | 12.53 | 12.96 | 138K | +2.61% |
| 2026-04-24 | 12.83 | 13.09 | 12.18 | 12.63 | 160K | -1.41% |
| 2026-04-23 | 13.09 | 13.24 | 12.45 | 12.81 | 163K | -1.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRDA — Frequently Asked Questions
Quick answers to the most common questions about buying TRDA stock.
How has TRDA stock performed recently?
TRDA returned +8.0% over the past year, beating its 5-year annualized CAGR of -20.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TRDA's all-time high price?
Entrada Therapeutics, Inc. reached $36.85 on 2021-11-18. The 52-week high is $16.45. Current 1-year return of +8.0% places the stock closer to historical peaks.
Where can I download TRDA historical price data?
This page provides TRDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.