TRI.TOTRI.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $173.85 | $175.01 | $171.48 | $172.49 | 511,366 |
| 1/15/2026 | $176.98 | $177.56 | $172.72 | $173.48 | 486,700 |
| 1/14/2026 | $174.91 | $178.05 | $174.63 | $176.79 | 545,700 |
| 1/13/2026 | $178.83 | $178.83 | $174.73 | $175.56 | 360,700 |
| 1/12/2026 | $178.69 | $180.31 | $178.01 | $178.86 | 298,400 |
| 1/9/2026 | $178.68 | $180.65 | $177.37 | $179.94 | 269,200 |
| 1/8/2026 | $176.90 | $179.91 | $176.90 | $179.29 | 290,043 |
| 1/7/2026 | $179.59 | $181.64 | $176.82 | $177.22 | 412,900 |
| 1/6/2026 | $177.51 | $181.09 | $175.09 | $180.44 | 381,400 |
| 1/5/2026 | $175.14 | $179.18 | $175.14 | $178.16 | 430,600 |
| 1/2/2026 | $181.70 | $181.70 | $173.46 | $173.66 | 469,000 |
| 12/31/2025 | $181.79 | $181.90 | $180.90 | $181.13 | 206,909 |
| 12/30/2025 | $182.16 | $182.42 | $181.10 | $181.92 | 245,500 |
| 12/29/2025 | $181.00 | $182.63 | $181.00 | $182.48 | 456,600 |
| 12/24/2025 | $181.68 | $182.86 | $180.92 | $181.76 | 105,000 |
| 12/23/2025 | $182.79 | $182.88 | $180.78 | $182.22 | 244,726 |
| 12/22/2025 | $182.27 | $182.98 | $180.26 | $182.89 | 233,736 |
| 12/19/2025 | $181.24 | $182.60 | $180.30 | $182.02 | 1.00M |
| 12/18/2025 | $182.88 | $184.08 | $180.12 | $181.23 | 433,500 |
| 12/17/2025 | $181.74 | $184.54 | $181.00 | $182.11 | 292,200 |
| 12/16/2025 | $180.37 | $183.45 | $179.89 | $182.21 | 435,308 |
| 12/15/2025 | $180.06 | $182.79 | $180.06 | $181.64 | 300,724 |
| 12/12/2025 | $181.81 | $182.87 | $179.19 | $179.89 | 493,535 |
| 12/11/2025 | $179.72 | $183.04 | $179.42 | $181.69 | 434,519 |
| 12/10/2025 | $177.00 | $179.57 | $177.00 | $179.32 | 445,800 |
| 12/9/2025 | $179.72 | $180.72 | $178.07 | $178.26 | 417,100 |
| 12/8/2025 | $184.44 | $184.44 | $179.48 | $179.74 | 449,100 |
| 12/5/2025 | $186.92 | $188.44 | $184.33 | $184.66 | 571,733 |
| 12/4/2025 | $187.52 | $188.16 | $185.60 | $186.64 | 379,300 |
| 12/3/2025 | $185.82 | $188.09 | $185.74 | $187.47 | 262,400 |
| 12/2/2025 | $187.00 | $187.00 | $184.81 | $186.42 | 349,413 |
| 12/1/2025 | $187.17 | $188.34 | $186.00 | $186.49 | 291,435 |
| 11/28/2025 | $189.11 | $189.63 | $186.98 | $189.55 | 294,700 |
| 11/27/2025 | $188.01 | $189.91 | $187.75 | $189.00 | 105,110 |
| 11/26/2025 | $188.70 | $189.10 | $186.29 | $188.16 | 496,949 |
| 11/25/2025 | $186.89 | $189.08 | $185.53 | $188.71 | 420,541 |
| 11/24/2025 | $190.76 | $191.10 | $186.15 | $186.90 | 1.30M |
| 11/21/2025 | $185.03 | $191.42 | $185.00 | $190.48 | 504,900 |
| 11/20/2025 | $188.80 | $189.45 | $185.25 | $185.77 | 423,000 |
| 11/19/2025 | $189.61 | $190.03 | $186.19 | $188.86 | 415,840 |
| 11/18/2025 | $191.61 | $193.36 | $188.30 | $189.81 | 349,700 |
| 11/17/2025 | $198.05 | $198.39 | $192.30 | $192.69 | 341,400 |
| 11/14/2025 | $197.81 | $199.13 | $194.92 | $198.05 | 489,914 |
| 11/13/2025 | $192.59 | $199.16 | $190.93 | $197.12 | 463,330 |
| 11/12/2025 | $192.10 | $194.04 | $190.02 | $193.75 | 608,100 |
| 11/11/2025 | $190.00 | $192.72 | $189.13 | $192.46 | 373,500 |
| 11/10/2025 | $192.72 | $192.87 | $188.67 | $190.00 | 497,901 |
| 11/7/2025 | $197.86 | $198.01 | $191.50 | $192.99 | 474,600 |
| 11/6/2025 | $202.75 | $202.79 | $195.16 | $196.24 | 496,600 |
| 11/5/2025 | $210.00 | $211.53 | $202.71 | $203.53 | 755,600 |
| 11/4/2025 | $221.10 | $221.87 | $204.85 | $206.63 | 958,600 |
| 11/3/2025 | $215.37 | $219.51 | $213.98 | $218.92 | 622,944 |
| 10/31/2025 | $216.01 | $217.42 | $214.27 | $214.84 | 427,221 |
| 10/30/2025 | $213.64 | $216.50 | $213.48 | $216.17 | 539,900 |
| 10/29/2025 | $223.47 | $223.61 | $211.38 | $213.19 | 575,600 |
| 10/28/2025 | $226.12 | $228.49 | $224.97 | $225.46 | 289,987 |
| 10/27/2025 | $228.08 | $228.19 | $226.06 | $227.22 | 348,300 |
| 10/24/2025 | $229.16 | $230.00 | $227.15 | $227.55 | 340,816 |
| 10/23/2025 | $228.76 | $228.77 | $226.02 | $228.64 | 366,526 |
| 10/22/2025 | $226.85 | $228.76 | $224.55 | $228.20 | 356,949 |
| 10/21/2025 | $226.75 | $227.76 | $224.69 | $225.71 | 259,704 |
| 10/20/2025 | $222.85 | $226.16 | $222.31 | $225.74 | 287,400 |