Register for real-time alerts, custom portfolio, and market movers
TRIASUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.99 | 1.18 | 13.39% | 8.85 | 10.26 | 8.28 | 34,054.00 |
| May 23 2024 | 8.81 | -1.23 | -12.25% | 9.34 | 10.19 | 8.35 | 38,885.00 |
| May 22 2024 | 10.04 | 0.700 | 7.49% | 9.47 | 10.49 | 8.76 | 39,719.00 |
| May 21 2024 | 9.34 | 0.440 | 4.94% | 8.94 | 10.27 | 8.50 | 53,250.00 |
| May 20 2024 | 8.90 | 0.870 | 10.83% | 7.98 | 9.00 | 7.79 | 39,059.00 |
| May 19 2024 | 8.03 | -0.360 | -4.29% | 8.17 | 8.62 | 7.81 | 26,353.00 |
| May 18 2024 | 8.39 | -0.410 | -4.66% | 8.50 | 8.80 | 8.08 | 32,462.00 |
| May 17 2024 | 8.80 | -0.030 | -0.34% | 8.47 | 9.04 | 8.27 | 38,285.00 |
| May 16 2024 | 8.83 | 0.110 | 1.26% | 8.72 | 9.23 | 8.16 | 46,062.00 |
| May 15 2024 | 8.72 | 0.280 | 3.32% | 8.36 | 9.12 | 8.20 | 42,155.00 |
| May 14 2024 | 8.44 | -0.320 | -3.65% | 8.76 | 9.24 | 8.21 | 44,454.00 |
| May 13 2024 | 8.76 | 0.620 | 7.62% | 8.26 | 9.17 | 7.86 | 36,555.00 |
| May 12 2024 | 8.14 | 0.090 | 1.12% | 8.05 | 8.90 | 7.87 | 26,799.00 |
| May 11 2024 | 8.05 | 0.050 | 0.63% | 8.06 | 8.28 | 7.75 | 28,948.00 |
| May 10 2024 | 8.00 | -0.160 | -1.96% | 8.16 | 8.75 | 7.82 | 37,586.00 |
| May 09 2024 | 8.16 | -0.430 | -5.01% | 7.71 | 9.15 | 7.62 | 63,875.00 |
| May 08 2024 | 8.59 | 0.550 | 6.84% | 8.10 | 9.00 | 7.50 | 56,668.00 |
| May 07 2024 | 8.04 | -0.860 | -9.66% | 8.90 | 9.45 | 7.00 | 71,847.00 |
| May 06 2024 | 8.90 | -0.210 | -2.31% | 9.18 | 9.60 | 8.75 | 31,153.00 |
| May 05 2024 | 9.11 | -0.110 | -1.19% | 9.11 | 9.64 | 8.74 | 37,225.00 |
| May 04 2024 | 9.22 | -0.290 | -3.05% | 9.53 | 9.97 | 9.01 | 37,380.00 |
| May 03 2024 | 9.51 | 1.26 | 15.27% | 8.25 | 9.92 | 8.21 | 51,167.00 |
| May 02 2024 | 8.25 | 0.140 | 1.73% | 8.13 | 8.71 | 7.66 | 49,798.00 |
| May 01 2024 | 8.11 | -0.030 | -0.37% | 8.14 | 8.23 | 7.22 | 59,095.00 |
| Apr 30 2024 | 8.14 | -0.400 | -4.68% | 8.97 | 9.10 | 7.60 | 60,457.00 |
| Apr 29 2024 | 8.54 | -1.02 | -10.67% | 9.63 | 10.15 | 8.15 | 45,140.00 |
| Apr 28 2024 | 9.56 | -0.100 | -1.04% | 9.66 | 10.61 | 9.36 | 31,514.00 |
| Apr 27 2024 | 9.66 | 0.040 | 0.42% | 9.62 | 10.86 | 9.31 | 34,047.00 |
| Apr 26 2024 | 9.62 | -0.160 | -1.64% | 9.78 | 11.10 | 9.37 | 38,922.00 |
| Apr 25 2024 | 9.78 | 0.280 | 2.95% | 9.22 | 10.15 | 8.96 | 51,433.00 |
| Apr 24 2024 | 9.50 | -0.550 | -5.47% | 10.05 | 11.50 | 8.90 | 62,824.00 |
| Apr 23 2024 | 10.05 | -1.75 | -14.83% | 10.42 | 12.04 | 10.00 | 50,964.00 |
| Apr 22 2024 | 11.80 | 1.39 | 13.35% | 10.61 | 11.92 | 9.99 | 39,321.00 |
| Apr 21 2024 | 10.41 | -0.750 | -6.72% | 11.16 | 12.13 | 10.10 | 32,597.00 |
| Apr 20 2024 | 11.16 | 1.18 | 11.82% | 9.98 | 12.06 | 9.59 | 34,078.00 |
| Apr 19 2024 | 9.98 | 1.78 | 21.71% | 8.99 | 10.78 | 7.78 | 90,006.00 |
| Apr 18 2024 | 8.20 | 0.500 | 6.49% | 7.70 | 9.30 | 7.55 | 60,814.00 |
| Apr 17 2024 | 7.70 | -0.230 | -2.90% | 7.93 | 8.85 | 7.47 | 44,382.00 |
| Apr 16 2024 | 7.93 | 0.230 | 2.99% | 7.89 | 9.18 | 7.14 | 81,963.00 |
| Apr 15 2024 | 7.70 | -1.02 | -11.70% | 8.65 | 9.80 | 7.58 | 67,408.00 |
| Apr 14 2024 | 8.72 | 0.140 | 1.63% | 8.58 | 9.45 | 7.61 | 73,115.00 |
| Apr 13 2024 | 8.58 | -0.830 | -8.82% | 9.41 | 10.40 | 7.20 | 58,473.00 |
| Apr 12 2024 | 9.41 | -0.980 | -9.43% | 10.46 | 11.26 | 8.30 | 57,607.00 |
| Apr 11 2024 | 10.39 | -1.24 | -10.66% | 11.04 | 11.82 | 10.15 | 35,528.00 |
| Apr 10 2024 | 11.63 | -0.420 | -3.49% | 10.94 | 12.50 | 10.60 | 29,106.00 |
| Apr 09 2024 | 12.05 | 0.090 | 0.75% | 11.94 | 12.65 | 10.83 | 45,689.00 |
| Apr 08 2024 | 11.96 | -0.230 | -1.89% | 11.70 | 12.98 | 11.62 | 37,982.00 |
| Apr 07 2024 | 12.19 | 0.510 | 4.37% | 11.48 | 13.00 | 11.46 | 28,037.00 |
| Apr 06 2024 | 11.68 | 1.03 | 9.67% | 10.71 | 13.08 | 10.67 | 31,113.00 |
| Apr 05 2024 | 10.65 | -1.16 | -9.82% | 10.83 | 11.92 | 10.33 | 35,611.00 |
| Apr 04 2024 | 11.81 | 1.57 | 15.33% | 10.24 | 11.92 | 9.49 | 62,795.00 |
| Apr 03 2024 | 10.24 | -1.50 | -12.78% | 11.18 | 11.74 | 10.00 | 55,533.00 |
| Apr 02 2024 | 11.74 | 0.570 | 5.10% | 11.04 | 12.17 | 10.12 | 65,411.00 |
| Apr 01 2024 | 11.17 | -0.480 | -4.12% | 11.78 | 12.48 | 10.82 | 41,284.00 |
| Mar 31 2024 | 11.65 | -0.020 | -0.17% | 11.67 | 12.78 | 11.25 | 63,004.00 |
| Mar 30 2024 | 11.67 | -0.450 | -3.71% | 12.12 | 13.10 | 11.53 | 71,437.00 |
| Mar 29 2024 | 12.12 | -0.150 | -1.22% | 12.28 | 13.14 | 11.84 | 68,388.00 |
| Mar 28 2024 | 12.27 | 0.170 | 1.40% | 12.10 | 13.40 | 11.70 | 75,489.00 |
| Mar 27 2024 | 12.10 | -0.280 | -2.26% | 13.55 | 15.06 | 11.55 | 119,874.00 |
| Mar 26 2024 | 12.38 | -2.18 | -14.97% | 14.48 | 15.54 | 11.88 | 72,218.00 |
| Mar 25 2024 | 14.56 | 0.770 | 5.58% | 13.76 | 15.25 | 13.20 | 95,411.00 |
| Mar 24 2024 | 13.79 | 0.360 | 2.68% | 13.45 | 14.04 | 12.93 | 48,713.00 |
| Mar 23 2024 | 13.43 | 1.07 | 8.66% | 12.29 | 13.92 | 12.17 | 39,915.00 |
| Mar 22 2024 | 12.36 | -0.460 | -3.59% | 12.82 | 13.23 | 11.97 | 51,445.00 |
| Mar 21 2024 | 12.82 | -0.200 | -1.54% | 12.99 | 14.30 | 12.43 | 59,863.00 |
| Mar 20 2024 | 13.02 | 1.54 | 13.41% | 11.47 | 13.70 | 11.15 | 62,182.00 |
| Mar 19 2024 | 11.48 | -1.44 | -11.15% | 12.96 | 13.30 | 11.25 | 71,104.00 |
| Mar 18 2024 | 12.92 | -0.810 | -5.90% | 13.74 | 13.99 | 12.34 | 83,185.00 |
| Mar 17 2024 | 13.73 | 1.72 | 14.32% | 12.01 | 14.90 | 11.80 | 65,736.00 |
| Mar 16 2024 | 12.01 | -1.50 | -11.10% | 13.45 | 14.03 | 11.82 | 89,426.00 |
| Mar 15 2024 | 13.51 | -2.00 | -12.89% | 15.38 | 15.75 | 13.12 | 99,684.00 |
| Mar 14 2024 | 15.51 | -0.430 | -2.70% | 16.00 | 16.02 | 14.69 | 43,181.00 |
| Mar 13 2024 | 15.94 | 0.430 | 2.77% | 15.51 | 16.16 | 14.91 | 70,045.00 |
| Mar 12 2024 | 15.51 | -0.930 | -5.66% | 16.32 | 16.48 | 14.96 | 54,619.00 |
| Mar 11 2024 | 16.44 | 0.550 | 3.46% | 15.74 | 17.15 | 15.66 | 117,690.00 |
| Mar 10 2024 | 15.89 | -0.780 | -4.68% | 16.66 | 17.08 | 15.80 | 52,447.00 |
| Mar 09 2024 | 16.67 | -0.070 | -0.42% | 16.74 | 18.50 | 14.23 | 59,355.00 |
| Mar 08 2024 | 16.74 | 1.45 | 9.48% | 15.20 | 17.49 | 14.80 | 66,150.00 |
| Mar 07 2024 | 15.29 | 0.160 | 1.06% | 15.04 | 15.69 | 14.51 | 79,732.00 |
| Mar 06 2024 | 15.13 | -0.010 | -0.07% | 15.03 | 16.59 | 14.68 | 65,815.00 |
| Mar 05 2024 | 15.14 | -1.16 | -7.12% | 16.30 | 16.43 | 12.85 | 74,106.00 |
| Mar 04 2024 | 16.30 | -1.59 | -8.89% | 17.88 | 17.95 | 15.48 | 102,820.00 |
| Mar 03 2024 | 17.89 | 1.98 | 12.45% | 16.00 | 18.68 | 15.38 | 66,009.00 |
| Mar 02 2024 | 15.91 | -0.030 | -0.19% | 16.16 | 16.98 | 15.29 | 72,491.00 |
| Mar 01 2024 | 15.94 | 1.35 | 9.25% | 14.56 | 16.01 | 14.16 | 75,037.00 |
| Feb 29 2024 | 14.59 | -0.290 | -1.95% | 14.94 | 15.38 | 14.32 | 69,897.00 |
| Feb 28 2024 | 14.88 | -0.490 | -3.19% | 15.44 | 15.69 | 14.48 | 71,401.00 |
| Feb 27 2024 | 15.37 | 0.210 | 1.39% | 15.21 | 16.00 | 14.74 | 75,261.00 |
| Feb 26 2024 | 15.16 | 0.760 | 5.28% | 14.38 | 15.49 | 13.80 | 91,640.00 |
| Feb 25 2024 | 14.40 | -0.780 | -5.14% | 15.18 | 15.31 | 14.30 | 55,798.00 |
| Feb 24 2024 | 15.18 | 0.750 | 5.20% | 14.50 | 15.45 | 14.46 | 50,271.00 |
