Register for real-time alerts, custom portfolio, and market movers
TRIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.69 | 0.06 | 3.68% | 1.61 | 1.70 | 1.58 | 5,881 |
| May 23 2024 | 1.63 | 0.07 | 4.49% | 1.58 | 1.665 | 1.58 | 31,003 |
| May 22 2024 | 1.56 | 0.01 | 0.65% | 1.58 | 1.65 | 1.53 | 12,409 |
| May 21 2024 | 1.55 | -0.03 | -1.90% | 1.59 | 1.6767 | 1.53 | 7,916 |
| May 20 2024 | 1.58 | 0.00 | 0.00% | 1.56 | 1.74 | 1.56 | 15,734 |
| May 17 2024 | 1.58 | 0.01 | 0.64% | 1.58 | 1.6101 | 1.56 | 3,798 |
| May 16 2024 | 1.57 | 0.04 | 2.61% | 1.63 | 1.63 | 1.5601 | 36,793 |
| May 15 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.545 | 1.50 | 22,955 |
| May 14 2024 | 1.52 | -0.06 | -3.80% | 1.57 | 1.625 | 1.49 | 30,684 |
| May 13 2024 | 1.58 | -0.12 | -7.06% | 1.63 | 2.08 | 1.55 | 197,294 |
| May 10 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.71 | 1.65 | 5,600 |
| May 09 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.7799 | 1.65 | 14,330 |
| May 08 2024 | 1.66 | -0.03 | -1.78% | 1.74 | 1.75 | 1.6597 | 24,081 |
| May 07 2024 | 1.69 | -0.04 | -2.31% | 1.72 | 1.81 | 1.65 | 19,953 |
| May 06 2024 | 1.73 | -0.07 | -4.01% | 1.83 | 1.84 | 1.69 | 15,470 |
| May 03 2024 | 1.8022 | 0.12 | 7.27% | 1.66 | 1.8022 | 1.66 | 13,876 |
| May 02 2024 | 1.68 | -0.07 | -4.00% | 1.81 | 1.87 | 1.68 | 26,125 |
| May 01 2024 | 1.75 | -0.07 | -3.85% | 1.80 | 1.88 | 1.75 | 20,031 |
| Apr 30 2024 | 1.82 | 0.04 | 2.25% | 1.81 | 1.82 | 1.78 | 6,814 |
| Apr 29 2024 | 1.78 | -0.06 | -3.26% | 1.80 | 1.9696 | 1.78 | 10,525 |
| Apr 26 2024 | 1.84 | 0.01 | 0.55% | 1.81 | 1.84 | 1.81 | 4,235 |
| Apr 25 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.94 | 1.83 | 12,497 |
| Apr 24 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.913 | 1.83 | 11,096 |
| Apr 23 2024 | 1.83 | 0.02 | 1.10% | 1.82 | 1.895 | 1.82 | 2,789 |
| Apr 22 2024 | 1.81 | 0.00 | 0.25% | 1.81 | 1.82 | 1.79 | 1,560 |
| Apr 19 2024 | 1.8054 | -0.07 | -3.97% | 1.84 | 1.84 | 1.7994 | 5,746 |
| Apr 18 2024 | 1.88 | 0.04 | 2.17% | 1.80 | 1.88 | 1.79 | 22,890 |
| Apr 17 2024 | 1.84 | -0.02 | -0.81% | 1.83 | 1.84 | 1.80 | 3,052 |
| Apr 16 2024 | 1.855 | -0.06 | -2.88% | 1.86 | 1.915 | 1.80 | 25,502 |
| Apr 15 2024 | 1.91 | 0.05 | 2.69% | 1.84 | 1.915 | 1.84 | 5,278 |
| Apr 12 2024 | 1.86 | 0.03 | 1.64% | 1.88 | 1.92 | 1.85 | 13,691 |
| Apr 11 2024 | 1.83 | -0.10 | -5.13% | 1.87 | 1.91 | 1.81 | 27,571 |
| Apr 10 2024 | 1.929 | 0.03 | 1.79% | 1.86 | 1.94 | 1.86 | 35,873 |
| Apr 09 2024 | 1.895 | -0.04 | -1.81% | 1.91 | 2.10 | 1.88 | 74,986 |
| Apr 08 2024 | 1.93 | -0.05 | -2.53% | 1.98 | 2.07 | 1.93 | 26,240 |
| Apr 05 2024 | 1.98 | -0.02 | -1.02% | 2.00 | 2.10 | 1.97 | 7,843 |
| Apr 04 2024 | 2.0004 | -0.03 | -1.39% | 2.00 | 2.10 | 1.9952 | 13,645 |
| Apr 03 2024 | 2.0286 | 0.07 | 3.50% | 1.97 | 2.0286 | 1.97 | 9,738 |
| Apr 02 2024 | 1.96 | 0.01 | 0.51% | 1.98 | 1.98 | 1.94 | 8,397 |
| Apr 01 2024 | 1.95 | -0.09 | -4.41% | 1.98 | 2.03 | 1.95 | 7,885 |
| Mar 28 2024 | 2.04 | 0.06 | 3.03% | 1.99 | 2.04 | 1.96 | 18,211 |
| Mar 27 2024 | 1.98 | -0.04 | -1.98% | 2.03 | 2.115 | 1.98 | 12,359 |
| Mar 26 2024 | 2.02 | -0.09 | -4.27% | 2.11 | 2.22 | 1.99 | 23,335 |
| Mar 25 2024 | 2.11 | -0.01 | -0.47% | 2.165 | 2.21 | 2.11 | 21,184 |
| Mar 22 2024 | 2.12 | -0.03 | -1.40% | 2.11 | 2.1701 | 2.11 | 6,044 |
| Mar 21 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.23 | 2.12 | 42,710 |
| Mar 20 2024 | 2.20 | 0.01 | 0.46% | 2.18 | 2.25 | 2.1201 | 3,988 |
| Mar 19 2024 | 2.19 | 0.02 | 0.69% | 2.18 | 2.25 | 2.12 | 13,442 |
| Mar 18 2024 | 2.175 | -0.07 | -2.90% | 2.26 | 2.26 | 2.11 | 3,985 |
| Mar 15 2024 | 2.24 | 0.04 | 1.82% | 2.13 | 2.24 | 2.08 | 12,942 |
| Mar 14 2024 | 2.20 | -0.02 | -0.90% | 2.22 | 2.235 | 2.12 | 13,833 |
| Mar 13 2024 | 2.22 | -0.06 | -2.63% | 2.23 | 2.30 | 2.21 | 6,065 |
| Mar 12 2024 | 2.28 | 0.05 | 2.24% | 2.23 | 2.29 | 2.17 | 17,604 |
| Mar 11 2024 | 2.23 | 0.00 | 0.00% | 2.19 | 2.23 | 2.17 | 1,800 |
| Mar 08 2024 | 2.23 | 0.00 | 0.00% | 2.22 | 2.34 | 2.1578 | 31,359 |
| Mar 07 2024 | 2.23 | 0.06 | 2.76% | 2.16 | 2.35 | 2.16 | 46,639 |
| Mar 06 2024 | 2.17 | 0.07 | 3.33% | 2.08 | 2.4805 | 2.08 | 14,749 |
| Mar 05 2024 | 2.10 | -0.05 | -2.33% | 2.11 | 2.20 | 2.08 | 10,946 |
| Mar 04 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.20 | 2.11 | 14,281 |
| Mar 01 2024 | 2.15 | -0.03 | -1.38% | 2.25 | 2.25 | 2.15 | 4,256 |
| Feb 29 2024 | 2.18 | -0.02 | -0.91% | 2.17 | 2.2477 | 2.15 | 16,363 |
| Feb 28 2024 | 2.20 | -0.10 | -4.35% | 2.25 | 2.37 | 2.20 | 12,615 |
| Feb 27 2024 | 2.30 | 0.00 | 0.00% | 2.60 | 2.60 | 2.26 | 26,067 |
| Feb 26 2024 | 2.30 | -0.10 | -4.17% | 2.60 | 2.66 | 2.27 | 39,285 |
