Register for streaming realtime charts, analysis tools, and prices.
TRINZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 25.17 | 0.02 | 0.08% | 25.16 | 25.17 | 25.14 | 4,493 |
| Jun 24 2024 | 25.15 | 0.01 | 0.04% | 25.14 | 25.17 | 25.14 | 4,376 |
| Jun 21 2024 | 25.14 | 0.01 | 0.04% | 25.14 | 25.18 | 25.129 | 3,917 |
| Jun 20 2024 | 25.13 | -0.01 | -0.04% | 25.23 | 25.23 | 25.0701 | 8,795 |
| Jun 18 2024 | 25.14 | 0.09 | 0.36% | 25.05 | 25.14 | 25.03 | 7,602 |
| Jun 17 2024 | 25.05 | -0.04 | -0.16% | 25.10 | 25.10 | 25.00 | 28,798 |
| Jun 14 2024 | 25.09 | -0.39 | -1.53% | 25.12 | 25.12 | 25.03 | 26,166 |
| Jun 13 2024 | 25.48 | 0.10 | 0.39% | 25.42 | 25.48 | 25.38 | 20,711 |
| Jun 12 2024 | 25.38 | -0.02 | -0.08% | 25.44 | 25.49 | 25.38 | 20,383 |
| Jun 11 2024 | 25.40 | 0.01 | 0.04% | 25.44 | 25.44 | 25.37 | 7,343 |
| Jun 10 2024 | 25.39 | -0.06 | -0.24% | 25.45 | 25.4501 | 25.35 | 7,991 |
| Jun 07 2024 | 25.45 | 0.02 | 0.08% | 25.43 | 25.48 | 25.40 | 12,696 |
| Jun 06 2024 | 25.43 | 0.03 | 0.12% | 25.44 | 25.45 | 25.40 | 6,729 |
| Jun 05 2024 | 25.40 | 0.00 | 0.00% | 25.44 | 25.44 | 25.40 | 15,363 |
| Jun 04 2024 | 25.40 | -0.05 | -0.20% | 25.43 | 25.47 | 25.40 | 11,031 |
| Jun 03 2024 | 25.45 | 0.15 | 0.59% | 25.33 | 25.45 | 25.32 | 8,822 |
| May 31 2024 | 25.30 | 0.14 | 0.56% | 25.20 | 25.30 | 25.20 | 21,454 |
| May 30 2024 | 25.16 | -0.02 | -0.08% | 25.23 | 25.26 | 25.15 | 56,711 |
| May 29 2024 | 25.18 | -0.17 | -0.67% | 25.35 | 25.39 | 25.18 | 25,395 |
| May 28 2024 | 25.35 | 0.00 | 0.00% | 25.45 | 25.45 | 25.35 | 6,381 |
| May 24 2024 | 25.35 | -0.01 | -0.04% | 25.36 | 25.38 | 25.35 | 7,533 |
| May 23 2024 | 25.36 | -0.09 | -0.35% | 25.41 | 25.41 | 25.35 | 4,309 |
| May 22 2024 | 25.45 | 0.08 | 0.32% | 25.40 | 25.45 | 25.38 | 9,770 |
| May 21 2024 | 25.37 | -0.05 | -0.20% | 25.41 | 25.43 | 25.37 | 9,594 |
| May 20 2024 | 25.42 | 0.02 | 0.08% | 25.385 | 25.45 | 25.37 | 23,002 |
| May 17 2024 | 25.40 | 0.02 | 0.08% | 25.3807 | 25.42 | 25.36 | 15,427 |
| May 16 2024 | 25.38 | -0.05 | -0.20% | 25.42 | 25.44 | 25.36 | 13,420 |
| May 15 2024 | 25.43 | 0.04 | 0.16% | 25.38 | 25.44 | 25.34 | 10,600 |
| May 14 2024 | 25.39 | 0.08 | 0.32% | 25.35 | 25.39 | 25.31 | 10,992 |
| May 13 2024 | 25.31 | -0.04 | -0.16% | 25.36 | 25.3799 | 25.31 | 14,988 |
| May 10 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.36 | 25.27 | 7,144 |
| May 09 2024 | 25.35 | 0.05 | 0.20% | 25.30 | 25.35 | 25.28 | 10,747 |
| May 08 2024 | 25.30 | -0.06 | -0.24% | 25.32 | 25.36 | 25.25 | 18,729 |
| May 07 2024 | 25.36 | 0.03 | 0.12% | 25.34 | 25.3799 | 25.32 | 10,666 |
| May 06 2024 | 25.33 | -0.05 | -0.20% | 25.33 | 25.38 | 25.23 | 31,408 |
| May 03 2024 | 25.38 | 0.01 | 0.04% | 25.37 | 25.43 | 25.33 | 10,304 |
| May 02 2024 | 25.37 | 0.01 | 0.02% | 25.38 | 25.42 | 25.35 | 6,217 |
| May 01 2024 | 25.365 | -0.19 | -0.72% | 25.40 | 25.44 | 25.30 | 59,036 |
| Apr 30 2024 | 25.55 | 0.02 | 0.08% | 25.52 | 25.65 | 25.44 | 561,510 |
| Apr 29 2024 | 25.53 | 0.04 | 0.14% | 25.52 | 25.59 | 25.42 | 110,449 |
| Apr 26 2024 | 25.495 | -0.02 | -0.06% | 25.51 | 25.52 | 25.46 | 1,438 |
| Apr 25 2024 | 25.51 | 0.05 | 0.20% | 25.48 | 25.58 | 25.43 | 17,629 |
| Apr 24 2024 | 25.46 | 0.01 | 0.04% | 25.47 | 25.50 | 25.37 | 16,390 |
| Apr 23 2024 | 25.45 | 0.13 | 0.51% | 25.41 | 25.50 | 25.3201 | 32,918 |
| Apr 22 2024 | 25.32 | -0.12 | -0.47% | 25.45 | 25.50 | 25.32 | 52,335 |
| Apr 19 2024 | 25.44 | 0.06 | 0.24% | 25.42 | 25.50 | 25.375 | 20,137 |
| Apr 18 2024 | 25.38 | 0.09 | 0.36% | 25.25 | 25.46 | 25.25 | 19,472 |
| Apr 17 2024 | 25.29 | 0.12 | 0.48% | 25.23 | 25.29 | 25.202 | 19,687 |
| Apr 16 2024 | 25.17 | 0.04 | 0.16% | 25.15 | 25.22 | 25.14 | 27,084 |
| Apr 15 2024 | 25.13 | -0.01 | -0.04% | 25.22 | 25.23 | 25.072 | 44,356 |
| Apr 12 2024 | 25.1401 | -0.05 | -0.20% | 25.18 | 25.23 | 25.14 | 45,001 |
| Apr 11 2024 | 25.19 | -0.06 | -0.24% | 25.33 | 25.33 | 25.15 | 67,827 |
| Apr 10 2024 | 25.25 | -0.11 | -0.43% | 25.31 | 25.32 | 25.18 | 60,324 |
| Apr 09 2024 | 25.36 | -0.08 | -0.31% | 25.47 | 25.55 | 25.33 | 79,710 |
| Apr 08 2024 | 25.44 | 0.11 | 0.43% | 25.38 | 25.4614 | 25.33 | 61,963 |
| Apr 05 2024 | 25.33 | 0.02 | 0.08% | 25.28 | 25.40 | 25.28 | 55,492 |
| Apr 04 2024 | 25.31 | 0.02 | 0.08% | 25.30 | 25.42 | 25.28 | 86,041 |
| Apr 03 2024 | 25.29 | -0.01 | -0.04% | 25.26 | 25.3075 | 25.20 | 84,927 |
| Apr 02 2024 | 25.30 | 0.11 | 0.44% | 25.14 | 25.34 | 25.10 | 183,387 |
