Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRINL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.35 | 0.00 | 0.00% | 25.338 | 25.35 | 25.31 | 3,098 |
| May 15 2024 | 25.35 | 0.05 | 0.20% | 25.33 | 25.35 | 25.3105 | 2,979 |
| May 14 2024 | 25.30 | 0.00 | 0.00% | 25.32 | 25.32 | 25.151 | 7,983 |
| May 13 2024 | 25.30 | 0.01 | 0.04% | 25.38 | 25.38 | 25.17 | 25,232 |
| May 10 2024 | 25.29 | -0.02 | -0.10% | 25.25 | 25.30 | 25.25 | 2,585 |
| May 09 2024 | 25.3146 | -0.02 | -0.06% | 25.31 | 25.3146 | 25.30 | 2,531 |
| May 08 2024 | 25.33 | 0.02 | 0.09% | 25.35 | 25.38 | 25.30 | 7,836 |
| May 07 2024 | 25.308 | 0.01 | 0.03% | 25.31 | 25.36 | 25.30 | 2,365 |
| May 06 2024 | 25.30 | -0.02 | -0.08% | 25.2801 | 25.315 | 25.26 | 3,460 |
| May 03 2024 | 25.32 | 0.00 | 0.00% | 25.33 | 25.33 | 25.24 | 1,797 |
| May 02 2024 | 25.32 | 0.07 | 0.28% | 25.24 | 25.32 | 25.24 | 3,350 |
| May 01 2024 | 25.25 | -0.11 | -0.43% | 25.34 | 25.34 | 25.2387 | 13,965 |
| Apr 30 2024 | 25.36 | 0.11 | 0.44% | 25.29 | 25.36 | 25.2607 | 5,438 |
| Apr 29 2024 | 25.25 | 0.05 | 0.20% | 25.20 | 25.25 | 25.195 | 5,179 |
| Apr 26 2024 | 25.20 | -0.01 | -0.04% | 25.205 | 25.22 | 25.19 | 4,357 |
| Apr 25 2024 | 25.21 | 0.02 | 0.08% | 25.18 | 25.21 | 25.18 | 3,601 |
| Apr 24 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.2197 | 25.19 | 2,067 |
| Apr 23 2024 | 25.19 | -0.01 | -0.04% | 25.19 | 25.19 | 25.17 | 3,422 |
| Apr 22 2024 | 25.1999 | 0.02 | 0.09% | 25.13 | 25.1999 | 25.11 | 5,448 |
| Apr 19 2024 | 25.1777 | 0.02 | 0.07% | 25.17 | 25.18 | 25.1601 | 9,794 |
| Apr 18 2024 | 25.16 | 0.01 | 0.04% | 25.16 | 25.17 | 25.13 | 11,038 |
| Apr 17 2024 | 25.15 | 0.01 | 0.04% | 25.15 | 25.17 | 25.15 | 4,106 |
| Apr 16 2024 | 25.14 | 0.01 | 0.03% | 25.11 | 25.1499 | 25.10 | 4,084 |
| Apr 15 2024 | 25.132 | 0.00 | 0.01% | 25.15 | 25.162 | 25.10 | 14,448 |
| Apr 12 2024 | 25.13 | 0.00 | 0.01% | 25.1439 | 25.15 | 25.13 | 1,883 |
| Apr 11 2024 | 25.1282 | 0.00 | -0.01% | 25.12 | 25.1282 | 25.11 | 1,940 |
| Apr 10 2024 | 25.13 | -0.03 | -0.11% | 25.12 | 25.14 | 25.12 | 2,926 |
| Apr 09 2024 | 25.158 | 0.00 | -0.01% | 25.1285 | 25.18 | 25.12 | 5,205 |
| Apr 08 2024 | 25.16 | -0.05 | -0.18% | 25.20 | 25.20 | 25.10 | 1,007,276 |
| Apr 05 2024 | 25.206 | 0.04 | 0.14% | 25.18 | 25.22 | 25.145 | 4,494 |
| Apr 04 2024 | 25.17 | 0.02 | 0.08% | 25.17 | 25.1814 | 25.17 | 1,794 |
| Apr 03 2024 | 25.15 | 0.02 | 0.08% | 25.14 | 25.1885 | 25.13 | 6,452 |
| Apr 02 2024 | 25.13 | -0.03 | -0.12% | 25.15 | 25.16 | 25.12 | 2,704 |
| Apr 01 2024 | 25.16 | 0.04 | 0.16% | 25.10 | 25.19 | 25.08 | 18,394 |
| Mar 28 2024 | 25.12 | -0.01 | -0.04% | 25.14 | 25.14 | 25.0606 | 7,980 |
| Mar 27 2024 | 25.13 | 0.05 | 0.20% | 25.08 | 25.14 | 25.08 | 7,194 |
| Mar 26 2024 | 25.08 | 0.03 | 0.12% | 25.14 | 25.14 | 25.051 | 12,498 |
| Mar 25 2024 | 25.05 | -0.22 | -0.87% | 25.18 | 25.22 | 25.02 | 57,334 |
| Mar 22 2024 | 25.27 | 0.01 | 0.04% | 25.22 | 25.30 | 25.18 | 8,106 |
| Mar 21 2024 | 25.26 | 0.04 | 0.16% | 25.2336 | 25.27 | 25.17 | 7,741 |
| Mar 20 2024 | 25.22 | 0.04 | 0.16% | 25.20 | 25.23 | 25.171 | 3,543 |
| Mar 19 2024 | 25.18 | -0.01 | -0.04% | 25.22 | 25.22 | 25.14 | 8,343 |
| Mar 18 2024 | 25.19 | 0.02 | 0.08% | 25.18 | 25.22 | 25.18 | 7,550 |
| Mar 15 2024 | 25.17 | 0.01 | 0.04% | 25.17 | 25.1732 | 25.10 | 3,264 |
| Mar 14 2024 | 25.16 | -0.01 | -0.04% | 25.16 | 25.18 | 25.14 | 5,605 |
| Mar 13 2024 | 25.17 | 0.01 | 0.04% | 25.19 | 25.19 | 25.1201 | 2,296 |
| Mar 12 2024 | 25.16 | 0.01 | 0.04% | 25.17 | 25.185 | 25.12 | 5,196 |
| Mar 11 2024 | 25.15 | -0.03 | -0.12% | 25.19 | 25.19 | 25.11 | 6,605 |
| Mar 08 2024 | 25.18 | 0.04 | 0.16% | 25.17 | 25.20 | 25.11 | 5,185 |
| Mar 07 2024 | 25.14 | 0.02 | 0.06% | 25.13 | 25.185 | 25.12 | 6,020 |
| Mar 06 2024 | 25.125 | 0.00 | 0.00% | 25.12 | 25.15 | 25.10 | 17,226 |
| Mar 05 2024 | 25.125 | 0.05 | 0.22% | 25.12 | 25.16 | 25.10 | 2,968 |
| Mar 04 2024 | 25.07 | -0.09 | -0.34% | 25.1303 | 25.16 | 25.07 | 2,747 |
| Mar 01 2024 | 25.155 | 0.01 | 0.02% | 25.13 | 25.17 | 25.13 | 717 |
| Feb 29 2024 | 25.15 | -0.33 | -1.30% | 25.07 | 25.1699 | 25.065 | 12,029 |
| Feb 28 2024 | 25.48 | -0.02 | -0.08% | 25.4501 | 25.52 | 25.4501 | 4,511 |
| Feb 27 2024 | 25.50 | 0.04 | 0.16% | 25.48 | 25.5199 | 25.48 | 4,422 |
| Feb 26 2024 | 25.46 | 0.00 | -0.01% | 25.41 | 25.47 | 25.39 | 717 |
| Feb 23 2024 | 25.4633 | 0.02 | 0.09% | 25.46 | 25.4633 | 25.4462 | 5,937 |
| Feb 22 2024 | 25.44 | 0.08 | 0.33% | 25.36 | 25.47 | 25.36 | 4,497 |
| Feb 21 2024 | 25.3562 | -0.02 | -0.07% | 25.3947 | 25.3947 | 25.35 | 1,087 |
| Feb 20 2024 | 25.375 | -0.01 | -0.06% | 25.39 | 25.39 | 25.33 | 3,023 |
