Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRIGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 53.79 | 0.02 | 0.04% | 53.79 | 53.79 | 53.79 | 1,473 |
| May 09 2024 | 53.77 | 0.01 | 0.02% | 53.77 | 53.77 | 53.77 | 4,326 |
| May 08 2024 | 53.76 | 0.03 | 0.06% | 53.76 | 53.76 | 53.76 | 4,108 |
| May 07 2024 | 53.73 | 0.09 | 0.17% | 53.73 | 53.73 | 53.73 | 7,370 |
| May 06 2024 | 53.64 | -0.02 | -0.04% | 53.64 | 53.64 | 53.64 | 8,570 |
| May 03 2024 | 53.66 | 0.01 | 0.02% | 53.66 | 53.66 | 53.66 | 6,026 |
| May 02 2024 | 53.65 | -0.12 | -0.22% | 53.65 | 53.65 | 53.65 | 2,143 |
| Apr 30 2024 | 53.77 | 0.07 | 0.13% | 53.77 | 53.77 | 53.77 | 6,629 |
| Apr 29 2024 | 53.70 | -0.08 | -0.15% | 53.70 | 53.70 | 53.70 | 4,821 |
| Apr 26 2024 | 53.78 | -0.10 | -0.19% | 53.78 | 53.78 | 53.78 | 5,081 |
| Apr 25 2024 | 53.88 | -0.01 | -0.02% | 53.88 | 53.88 | 53.88 | 2,263 |
| Apr 24 2024 | 53.89 | 0.01 | 0.02% | 53.89 | 53.89 | 53.89 | 5,642 |
| Apr 23 2024 | 53.88 | 0.00 | 0.00% | 53.88 | 53.88 | 53.88 | 3,370 |
| Apr 22 2024 | 53.88 | -0.03 | -0.06% | 53.88 | 53.88 | 53.88 | 5,881 |
| Apr 19 2024 | 53.91 | 0.03 | 0.06% | 53.91 | 53.91 | 53.91 | 4,093 |
| Apr 18 2024 | 53.88 | -0.10 | -0.19% | 53.88 | 53.88 | 53.88 | 4,964 |
| Apr 17 2024 | 53.98 | -0.09 | -0.17% | 53.98 | 53.98 | 53.98 | 5,201 |
| Apr 16 2024 | 54.07 | 0.17 | 0.32% | 54.07 | 54.07 | 54.07 | 8,518 |
| Apr 15 2024 | 53.90 | -0.05 | -0.09% | 53.90 | 53.90 | 53.90 | 6,694 |
| Apr 12 2024 | 53.95 | -0.06 | -0.11% | 53.95 | 53.95 | 53.95 | 5,771 |
| Apr 11 2024 | 54.01 | 0.05 | 0.09% | 54.01 | 54.01 | 54.01 | 7,563 |
| Apr 10 2024 | 53.96 | -0.03 | -0.06% | 53.96 | 53.96 | 53.96 | 8,258 |
| Apr 09 2024 | 53.99 | -0.03 | -0.06% | 53.99 | 53.99 | 53.99 | 8,076 |
| Apr 08 2024 | 54.02 | 0.06 | 0.11% | 54.02 | 54.02 | 54.02 | 4,493 |
| Apr 05 2024 | 53.96 | 0.00 | 0.00% | 53.96 | 53.96 | 53.96 | 7,204 |
| Apr 04 2024 | 53.96 | -0.01 | -0.02% | 53.96 | 53.96 | 53.96 | 8,088 |
| Apr 03 2024 | 53.97 | 0.21 | 0.39% | 53.97 | 53.97 | 53.97 | 20,685 |
| Apr 02 2024 | 53.76 | 0.09 | 0.17% | 53.76 | 53.76 | 53.76 | 4,685 |
| Mar 28 2024 | 53.67 | 0.03 | 0.06% | 53.67 | 53.67 | 53.67 | 5,088 |
| Mar 27 2024 | 53.64 | -0.08 | -0.15% | 53.64 | 53.64 | 53.64 | 5,788 |
| Mar 26 2024 | 53.72 | 0.11 | 0.21% | 53.72 | 53.72 | 53.72 | 11,462 |
| Mar 25 2024 | 53.61 | 0.07 | 0.13% | 53.61 | 53.61 | 53.61 | 3,534 |
| Mar 22 2024 | 53.54 | -0.02 | -0.04% | 53.54 | 53.54 | 53.54 | 5,070 |
| Mar 21 2024 | 53.56 | 0.04 | 0.07% | 53.56 | 53.56 | 53.56 | 8,070 |
| Mar 20 2024 | 53.52 | 0.00 | 0.00% | 53.52 | 53.52 | 53.52 | 8,508 |
| Mar 19 2024 | 53.52 | -0.01 | -0.02% | 53.52 | 53.52 | 53.52 | 8,896 |
| Mar 18 2024 | 53.53 | -0.05 | -0.09% | 53.53 | 53.53 | 53.53 | 5,452 |
| Mar 15 2024 | 53.58 | -0.02 | -0.04% | 53.58 | 53.58 | 53.58 | 3,504 |
| Mar 14 2024 | 53.60 | -0.02 | -0.04% | 53.60 | 53.60 | 53.60 | 2,362 |
| Mar 13 2024 | 53.62 | -0.03 | -0.06% | 53.62 | 53.62 | 53.62 | 6,561 |
| Mar 12 2024 | 53.65 | 0.10 | 0.19% | 53.65 | 53.65 | 53.65 | 9,055 |
| Mar 11 2024 | 53.55 | 0.05 | 0.09% | 53.55 | 53.55 | 53.55 | 11,007 |
| Mar 08 2024 | 53.50 | -0.03 | -0.06% | 53.50 | 53.50 | 53.50 | 12,403 |
| Mar 07 2024 | 53.53 | 0.09 | 0.17% | 53.53 | 53.53 | 53.53 | 8,007 |
| Mar 06 2024 | 53.44 | -0.01 | -0.02% | 53.44 | 53.44 | 53.44 | 10,818 |
| Mar 05 2024 | 53.45 | 0.02 | 0.04% | 53.45 | 53.45 | 53.45 | 10,672 |
| Mar 04 2024 | 53.43 | 0.02 | 0.04% | 53.43 | 53.43 | 53.43 | 5,241 |
| Mar 01 2024 | 53.41 | 0.00 | 0.00% | 53.41 | 53.41 | 53.41 | 12,655 |
| Feb 29 2024 | 53.41 | -0.01 | -0.02% | 53.41 | 53.41 | 53.41 | 7,021 |
| Feb 28 2024 | 53.42 | -0.06 | -0.11% | 53.42 | 53.42 | 53.42 | 10,667 |
| Feb 27 2024 | 53.48 | 0.08 | 0.15% | 53.48 | 53.48 | 53.48 | 5,421 |
| Feb 26 2024 | 53.40 | 0.00 | 0.00% | 53.40 | 53.40 | 53.40 | 5,239 |
| Feb 23 2024 | 53.40 | -0.06 | -0.11% | 53.40 | 53.40 | 53.40 | 1,298 |
| Feb 22 2024 | 53.46 | 0.05 | 0.09% | 53.46 | 53.46 | 53.46 | 8,074 |
| Feb 21 2024 | 53.41 | 0.02 | 0.04% | 53.41 | 53.41 | 53.41 | 10,253 |
| Feb 20 2024 | 53.39 | -0.08 | -0.15% | 53.39 | 53.39 | 53.39 | 7,442 |
| Feb 19 2024 | 53.47 | 0.00 | 0.00% | 53.47 | 53.47 | 53.47 | 0.00 |
| Feb 16 2024 | 53.47 | 0.08 | 0.15% | 53.47 | 53.47 | 53.47 | 8,136 |
| Feb 15 2024 | 53.39 | -0.04 | -0.07% | 53.39 | 53.39 | 53.39 | 6,158 |
| Feb 14 2024 | 53.43 | 0.02 | 0.04% | 53.43 | 53.43 | 53.43 | 5,917 |
| Feb 13 2024 | 53.41 | -0.12 | -0.22% | 53.41 | 53.41 | 53.41 | 9,635 |
| Feb 12 2024 | 53.53 | -0.05 | -0.09% | 53.53 | 53.53 | 53.53 | 5,188 |
