Trifast Plc Historical Data - TRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.2	-7.9283887468	78.2	79	72.6	152369	75.56102336	DE
4	-2	-2.7027027027	74	79	71	118388	73.52281463	DE
12	-6	-7.69230769231	78	80	66.2	140162	71.3222891	DE
26	3	4.34782608696	69	82.4	66.2	220605	72.3538541	DE
52	-15	-17.2413793103	87	95.8	65.8	163954	75.40173922	DE
156	-59	-45.0381679389	131	165	47	264252	90.39335983	DE
260	-138	-65.7142857143	210	211	47	222224	105.0714263	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	72.6	-1.4	-1.89	73	73	72.6	92085
1721320200	74	-1	-1.33	74.8	74.8	74	74890
1721233800	75	-0.8	-1.06	76.2	76.8	74.8	210984
1721147400	75.8	-1.8	-2.32	76.2	76.2	75.8	152666
1721061000	77.6	-0.4	-0.51	78.2	79	77.2	231221
1720801800	78	6.5	9.09	73.6	78	73.6	149242
1720715400	71.5	0	0.00	72.8	72.8	71.5	29804
1720629000	71.5	0.5	0.70	72.8	72.8	71.5	66475
1720542600	71	-2	-2.74	71	71	71	64772
1720456200	73	1.2	1.67	72.8	73	72.8	397776
1720197000	71.8	0.6	0.84	71.4	72.8	71	109638
1720110600	71.2	0.2	0.28	72.8	72.8	71.2	107883
1720024200	71	-2	-2.74	71	71	71	351654
1719937800	73	1	1.39	72	73	72	74324
1719851400	72	0.6	0.84	73.8	73.8	72	78100
1719592200	71.4	0.4	0.56	71.2	71.4	71.2	56557
1719505800	71	-1.7	-2.34	71	71.2	71	30074
1719419400	72.7	0	0.00	72.7	72.7	72.7	8900
1719333000	72.7	-1.3	-1.76	73.8	73.8	72.7	4382
1719246600	74	1.4	1.93	74	74	73.8	76334
1718987400	72.6	-0.1	-0.14	71.2	72.6	71.2	12187
1718901000	72.7	1.7	2.39	71.8	72.8	70.6	110046
1718814600	71	1	1.43	71.8	71.8	71	41362
1718728200	70	-1	-1.41	70	70	70	8381
1718641800	71	1	1.43	71	71.8	71	41775
1718382600	70	-0.5	-0.71	70	70	70	10207
1718296200	70.5	1.5	2.17	70.5	70.5	70.5	0
1718209800	69	-2	-2.82	69	69	69	5755
1718123400	71	0	0.00	70	71.8	69	43379
1718037000	71	0.1	0.14	71	71	71	4119
1717777800	70.9	0.1	0.14	70	70.9	70	67055
1717691400	70.8	-0.2	-0.28	70.8	70.8	70.8	24491
1717605000	71	2.3	3.35	69.8	71	69.8	98170
1717518600	68.7	0.7	1.03	69.8	69.8	68.7	1816903
1717432200	68	1.8	2.72	70	70	66.2	216918
1717173000	66.2	-0.4	-0.60	68.4	68.8	66.2	361258
1717086600	66.599999	-3.4	-4.86	71	71	66.599999	421349
1717000200	70	0	0.00	74	74	69	120824
1716913800	70	-1.6	-2.23	69.2	70	69.2	136308
1716568200	71.6	-2	-2.72	71	71.6	71	97388
1716481800	73.6	4	5.75	70.2	73.6	70.2	10111
1716395400	69.6	-2.2	-3.06	71.4	71.4	69.6	46768
1716309000	71.8	-0.2	-0.28	73.8	73.8	71.8	72473
1716222600	72	1.1	1.55	72	73	72	241507
1715963400	70.9	-1.1	-1.53	71	71	70	35837
1715877000	72	-1	-1.37	74	74	72	131987
1715790600	73	0	0.00	74	74	73	50454
1715704200	73	-2.4	-3.18	74	74	73	6672
1715617800	75.4	0.8	1.07	75.4	75.4	75.4	89352
1715358600	74.6	3.2	4.48	77	77	74.6	11566
1715272200	71.4	-3.6	-4.80	71.4	71.4	71.4	551110
1715185800	75	0	0.00	74.6	75	74.4	84389
1715099400	75	1.8	2.46	74.2	75	74.2	66094
1714753800	73.2	-3.2	-4.19	76	76	73.2	33793
1714667400	76.4	0	0.00	76.2	76.4	76.2	42910
1714581000	76.4	-0.6	-0.78	77.2	77.2	76.2	34860
1714494600	77	0.4	0.52	77	80	77	364224
1714408200	76.6	-0.4	-0.52	78	78	76.6	109479
1714149000	77	-4	-4.94	77.2	77.2	77	27996
1714062600	81	2.8	3.58	78.8	81	78.2	145475
1713976200	78.2	0.9	1.16	77	78.2	76.2	40656
1713889800	77.3	0.9	1.18	78.2	78.2	77.3	15470
1713803400	76.4	1.6	2.14	76.6	78.2	75.4	260558

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trifast Plc (TRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Trifast Plc (TRI) Historical

Trifast Plc (TRI)

Professional-Grade Tools, for Individual Investors.

Your Recent History