Register for streaming realtime charts, analysis tools, and prices.
TRIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 14.69 | 0.33 | 2.30% | 14.45 | 14.70 | 14.38 | 630,703 |
| Apr 19 2024 | 14.36 | 0.10 | 0.70% | 14.24 | 14.3999 | 14.24 | 274,833 |
| Apr 18 2024 | 14.26 | 0.10 | 0.71% | 14.16 | 14.34 | 14.09 | 444,382 |
| Apr 17 2024 | 14.16 | 0.09 | 0.64% | 14.11 | 14.21 | 14.055 | 456,442 |
| Apr 16 2024 | 14.07 | 0.04 | 0.29% | 14.06 | 14.16 | 13.9518 | 444,764 |
| Apr 15 2024 | 14.03 | -0.43 | -2.97% | 14.50 | 14.52 | 14.02 | 956,980 |
| Apr 12 2024 | 14.46 | -0.13 | -0.89% | 14.58 | 14.63 | 14.41 | 551,291 |
| Apr 11 2024 | 14.59 | 0.06 | 0.41% | 14.57 | 14.64 | 14.515 | 310,194 |
| Apr 10 2024 | 14.53 | -0.06 | -0.41% | 14.52 | 14.55 | 14.47 | 306,818 |
| Apr 09 2024 | 14.59 | 0.06 | 0.41% | 14.55 | 14.61 | 14.55 | 327,387 |
| Apr 08 2024 | 14.53 | 0.07 | 0.48% | 14.52 | 14.545 | 14.465 | 269,082 |
| Apr 05 2024 | 14.46 | 0.05 | 0.35% | 14.42 | 14.50 | 14.40 | 572,264 |
| Apr 04 2024 | 14.41 | -0.05 | -0.35% | 14.48 | 14.6192 | 14.41 | 427,408 |
| Apr 03 2024 | 14.46 | -0.08 | -0.55% | 14.60 | 14.60 | 14.45 | 328,699 |
| Apr 02 2024 | 14.54 | 0.05 | 0.35% | 14.49 | 14.55 | 14.40 | 497,901 |
| Apr 01 2024 | 14.49 | -0.19 | -1.29% | 14.68 | 14.73 | 14.405 | 665,168 |
| Mar 28 2024 | 14.68 | 0.08 | 0.55% | 14.64 | 14.84 | 14.6001 | 834,050 |
| Mar 27 2024 | 14.60 | -0.48 | -3.18% | 14.58 | 14.6401 | 14.42 | 825,883 |
| Mar 26 2024 | 15.08 | 0.02 | 0.13% | 15.13 | 15.15 | 14.995 | 689,725 |
| Mar 25 2024 | 15.06 | 0.13 | 0.87% | 15.01 | 15.135 | 14.95 | 741,295 |
| Mar 22 2024 | 14.93 | 0.00 | 0.00% | 14.95 | 14.955 | 14.805 | 591,748 |
| Mar 21 2024 | 14.93 | 0.16 | 1.08% | 14.78 | 14.97 | 14.78 | 656,798 |
| Mar 20 2024 | 14.77 | 0.01 | 0.07% | 14.74 | 14.825 | 14.63 | 1,019,167 |
| Mar 19 2024 | 14.76 | 0.00 | 0.00% | 14.83 | 14.83 | 14.73 | 683,675 |
| Mar 18 2024 | 14.76 | -0.04 | -0.27% | 14.87 | 14.88 | 14.71 | 842,190 |
| Mar 15 2024 | 14.80 | 0.13 | 0.89% | 14.83 | 14.955 | 14.71 | 912,155 |
| Mar 14 2024 | 14.67 | -0.32 | -2.13% | 15.02 | 15.02 | 14.67 | 388,733 |
| Mar 13 2024 | 14.99 | 0.06 | 0.40% | 15.00 | 15.06 | 14.955 | 448,748 |
| Mar 12 2024 | 14.93 | 0.04 | 0.27% | 14.89 | 14.97 | 14.82 | 343,537 |
| Mar 11 2024 | 14.89 | 0.04 | 0.27% | 14.90 | 14.98 | 14.865 | 423,712 |
| Mar 08 2024 | 14.85 | -0.23 | -1.53% | 15.13 | 15.1399 | 14.83 | 471,285 |
| Mar 07 2024 | 15.08 | 0.19 | 1.28% | 15.01 | 15.207 | 14.965 | 580,727 |
| Mar 06 2024 | 14.89 | 0.50 | 3.47% | 14.76 | 15.08 | 14.48 | 915,606 |
| Mar 05 2024 | 14.39 | -0.23 | -1.57% | 14.65 | 14.7099 | 14.37 | 556,664 |
| Mar 04 2024 | 14.62 | 0.13 | 0.90% | 14.50 | 14.73 | 14.50 | 447,354 |
| Mar 01 2024 | 14.49 | -0.05 | -0.34% | 14.55 | 14.57 | 14.41 | 305,986 |
| Feb 29 2024 | 14.54 | 0.21 | 1.47% | 14.43 | 14.58 | 14.41 | 275,347 |
| Feb 28 2024 | 14.33 | -0.05 | -0.35% | 14.37 | 14.41 | 14.31 | 227,607 |
| Feb 27 2024 | 14.38 | -0.02 | -0.14% | 14.47 | 14.4744 | 14.305 | 281,693 |
| Feb 26 2024 | 14.40 | 0.05 | 0.35% | 14.39 | 14.532 | 14.34 | 285,899 |
| Feb 23 2024 | 14.35 | -0.04 | -0.28% | 14.41 | 14.63 | 14.34 | 399,190 |
| Feb 22 2024 | 14.39 | 0.04 | 0.28% | 14.40 | 14.53 | 14.335 | 390,381 |
| Feb 21 2024 | 14.35 | 0.02 | 0.14% | 14.36 | 14.47 | 14.27 | 366,449 |
| Feb 20 2024 | 14.33 | 0.12 | 0.84% | 14.18 | 14.40 | 14.05 | 506,503 |
| Feb 16 2024 | 14.21 | -0.01 | -0.07% | 14.21 | 14.28 | 14.085 | 304,882 |
| Feb 15 2024 | 14.22 | 0.22 | 1.57% | 13.99 | 14.2255 | 13.99 | 264,637 |
| Feb 14 2024 | 14.00 | 0.10 | 0.72% | 14.05 | 14.085 | 13.97 | 221,844 |
| Feb 13 2024 | 13.90 | -0.27 | -1.91% | 13.99 | 14.09 | 13.851 | 346,560 |
| Feb 12 2024 | 14.17 | 0.25 | 1.80% | 13.98 | 14.175 | 13.96 | 350,664 |
| Feb 09 2024 | 13.92 | -0.05 | -0.36% | 14.01 | 14.025 | 13.845 | 374,965 |
| Feb 08 2024 | 13.97 | 0.03 | 0.22% | 13.94 | 14.025 | 13.83 | 502,759 |
| Feb 07 2024 | 13.94 | 0.08 | 0.58% | 13.98 | 13.995 | 13.84 | 277,909 |
| Feb 06 2024 | 13.86 | -0.02 | -0.14% | 13.90 | 13.98 | 13.84 | 448,967 |
| Feb 05 2024 | 13.88 | -0.06 | -0.43% | 13.94 | 13.98 | 13.82 | 544,597 |
| Feb 02 2024 | 13.94 | 0.11 | 0.80% | 13.78 | 13.9999 | 13.76 | 504,497 |
| Feb 01 2024 | 13.83 | -0.04 | -0.29% | 13.95 | 14.00 | 13.62 | 532,415 |
| Jan 31 2024 | 13.87 | -0.24 | -1.70% | 14.13 | 14.165 | 13.87 | 472,045 |
| Jan 30 2024 | 14.11 | -0.01 | -0.07% | 14.12 | 14.205 | 14.08 | 395,872 |
| Jan 29 2024 | 14.12 | 0.11 | 0.79% | 14.01 | 14.19 | 13.985 | 605,865 |
| Jan 26 2024 | 14.01 | 0.02 | 0.14% | 13.99 | 14.09 | 13.95 | 405,664 |
| Jan 25 2024 | 13.99 | 0.21 | 1.52% | 13.89 | 14.00 | 13.805 | 609,032 |
| Jan 24 2024 | 13.78 | 0.10 | 0.73% | 13.75 | 13.95 | 13.71 | 736,688 |
