Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
TRIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 48.75 | -2.75 | -5.34% | 51.50 | 51.50 | 48.50 | 124,741 |
| May 15 2024 | 51.50 | -1.00 | -1.90% | 52.50 | 52.50 | 50.50 | 159,702 |
| May 14 2024 | 52.50 | -2.50 | -4.55% | 55.00 | 55.00 | 51.00 | 238,112 |
| May 13 2024 | 55.00 | 1.50 | 2.80% | 53.50 | 55.00 | 53.50 | 141,430 |
| May 10 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 22,685 |
| May 09 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 53,279 |
| May 08 2024 | 53.50 | -1.00 | -1.83% | 54.50 | 54.50 | 53.50 | 47,549 |
| May 07 2024 | 54.50 | 0.50 | 0.93% | 54.00 | 54.50 | 53.00 | 428,836 |
| May 03 2024 | 54.00 | 1.00 | 1.89% | 53.00 | 54.00 | 53.00 | 237,389 |
| May 02 2024 | 53.00 | -1.00 | -1.85% | 54.00 | 54.00 | 53.00 | 391,494 |
| May 01 2024 | 54.00 | 18.00 | 50.00% | 51.50 | 54.00 | 51.00 | 1,104,532 |
| Apr 30 2024 | 36.00 | 1.00 | 2.86% | 35.00 | 36.50 | 35.00 | 78,813 |
| Apr 29 2024 | 35.00 | -1.00 | -2.78% | 36.00 | 36.00 | 35.00 | 17,591 |
| Apr 26 2024 | 36.00 | -3.00 | -7.69% | 37.00 | 37.00 | 34.50 | 195,958 |
| Apr 25 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 9,155 |
| Apr 24 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0.00 |
| Apr 23 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 35,961 |
| Apr 22 2024 | 39.00 | 0.80 | 2.09% | 39.50 | 39.50 | 39.00 | 10,148 |
| Apr 19 2024 | 38.20 | -1.30 | -3.29% | 39.50 | 39.50 | 38.20 | 97,963 |
| Apr 18 2024 | 39.50 | -1.00 | -2.47% | 40.50 | 40.50 | 39.50 | 51,340 |
| Apr 17 2024 | 40.50 | 3.50 | 9.46% | 37.00 | 41.25 | 37.00 | 193,751 |
| Apr 16 2024 | 37.00 | 1.25 | 3.50% | 35.75 | 37.00 | 35.75 | 61,421 |
| Apr 15 2024 | 35.75 | -6.75 | -15.88% | 38.00 | 38.00 | 33.00 | 529,008 |
| Apr 12 2024 | 42.50 | 0.50 | 1.19% | 42.50 | 42.50 | 41.00 | 127,037 |
| Apr 11 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 20,000 |
| Apr 10 2024 | 42.00 | 1.00 | 2.44% | 43.50 | 43.50 | 42.00 | 22,158 |
| Apr 09 2024 | 41.00 | 1.50 | 3.80% | 39.50 | 43.50 | 39.50 | 104,798 |
| Apr 08 2024 | 39.50 | 1.00 | 2.60% | 38.50 | 39.50 | 38.50 | 3,445,011 |
| Apr 05 2024 | 38.50 | -0.50 | -1.28% | 38.50 | 38.50 | 38.50 | 39,563 |
| Apr 04 2024 | 39.00 | -1.00 | -2.50% | 39.50 | 39.50 | 39.00 | 40,221 |
| Apr 03 2024 | 40.00 | 0.50 | 1.27% | 39.50 | 40.00 | 39.00 | 76,271 |
| Apr 02 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 66,355 |
| Mar 28 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 35,759 |
| Mar 27 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 38,335 |
| Mar 26 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 39.10 | 46,684 |
| Mar 25 2024 | 40.00 | 3.25 | 8.84% | 36.75 | 40.00 | 36.75 | 71,019 |
| Mar 22 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 15,704 |
| Mar 21 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 56,734 |
| Mar 20 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 100,723 |
| Mar 19 2024 | 36.75 | -0.50 | -1.34% | 37.25 | 37.25 | 36.25 | 124,420 |
| Mar 18 2024 | 37.25 | 0.00 | 0.00% | 37.25 | 37.25 | 37.25 | 13,750 |
| Mar 15 2024 | 37.25 | -1.25 | -3.25% | 38.50 | 38.50 | 37.25 | 18,209 |
| Mar 14 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.00 | 92,595 |
| Mar 13 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 21,072 |
| Mar 12 2024 | 38.50 | -1.50 | -3.75% | 40.00 | 40.00 | 38.50 | 54,680 |
| Mar 11 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.50 | 40.00 | 21,282 |
| Mar 08 2024 | 40.00 | 1.00 | 2.56% | 39.50 | 40.00 | 39.50 | 11,000 |
| Mar 07 2024 | 39.00 | 0.00 | 0.00% | 38.50 | 39.00 | 38.50 | 52,914 |
| Mar 06 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 2,747 |
| Mar 05 2024 | 39.00 | -2.00 | -4.88% | 41.00 | 41.00 | 39.00 | 99,276 |
| Mar 04 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 15,498 |
| Mar 01 2024 | 41.00 | -0.25 | -0.61% | 41.25 | 41.25 | 41.00 | 5,607 |
| Feb 29 2024 | 41.25 | -1.25 | -2.94% | 42.50 | 42.50 | 41.25 | 42,741 |
| Feb 28 2024 | 42.50 | -2.50 | -5.56% | 45.00 | 45.00 | 41.50 | 127,947 |
| Feb 27 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 37,196 |
| Feb 26 2024 | 45.00 | -0.50 | -1.10% | 45.50 | 45.50 | 45.00 | 36,805 |
| Feb 23 2024 | 45.50 | -0.50 | -1.09% | 46.00 | 46.00 | 45.50 | 21,317 |
| Feb 22 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 44.00 | 1,764 |
| Feb 21 2024 | 46.00 | -1.00 | -2.13% | 47.00 | 47.00 | 46.00 | 13,977 |
| Feb 20 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 33,857 |
| Feb 19 2024 | 47.00 | 1.50 | 3.30% | 46.50 | 47.00 | 46.50 | 30,916 |
