TRI(TRI)
TRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $81.30 | $84.48 | $81.30 | $83.87 | 1.95M |
| 6/25/2026 | $79.72 | $82.93 | $79.54 | $81.01 | 1.88M |
| 6/24/2026 | $80.12 | $82.30 | $79.46 | $80.98 | 1.37M |
| 6/23/2026 | $78.93 | $80.91 | $78.27 | $80.71 | 2.03M |
| 6/22/2026 | $78.12 | $79.30 | $76.28 | $76.55 | 2.12M |
| 6/18/2026 | $79.22 | $79.40 | $77.08 | $78.58 | 7.75M |
| 6/17/2026 | $80.05 | $82.55 | $79.03 | $79.25 | 1.94M |
| 6/16/2026 | $80.37 | $81.88 | $79.62 | $81.15 | 1.68M |
| 6/15/2026 | $81.11 | $83.53 | $80.43 | $80.47 | 1.64M |
| 6/12/2026 | $79.71 | $82.61 | $78.15 | $81.41 | 2.13M |
| 6/11/2026 | $80.88 | $81.77 | $79.45 | $80.25 | 1.85M |
| 6/10/2026 | $81.70 | $83.37 | $79.65 | $81.96 | 1.49M |
| 6/9/2026 | $83.04 | $84.72 | $81.63 | $82.32 | 1.67M |
| 6/8/2026 | $84.81 | $85.32 | $83.13 | $83.18 | 1.25M |
| 6/5/2026 | $86.62 | $87.59 | $85.08 | $86.04 | 2.05M |
| 6/4/2026 | $86.48 | $87.59 | $84.47 | $85.74 | 1.28M |
| 6/3/2026 | $85.41 | $85.77 | $83.09 | $83.43 | 1.14M |
| 6/2/2026 | $93.20 | $93.20 | $86.21 | $86.33 | 1.80M |
| 6/1/2026 | $86.00 | $94.10 | $85.71 | $93.96 | 2.01M |
| 5/29/2026 | $84.16 | $87.17 | $82.90 | $86.51 | 1.64M |
| 5/28/2026 | $82.27 | $85.67 | $81.89 | $84.49 | 1.57M |
| 5/27/2026 | $82.50 | $85.18 | $82.09 | $82.17 | 1.50M |
| 5/26/2026 | $85.50 | $85.83 | $83.46 | $83.72 | 1.47M |
| 5/22/2026 | $84.98 | $88.00 | $84.96 | $85.86 | 877,200 |
| 5/21/2026 | $84.59 | $86.26 | $82.85 | $85.56 | 1.34M |
| 5/20/2026 | $85.73 | $86.44 | $83.81 | $85.36 | 1.43M |
| 5/19/2026 | $91.12 | $92.27 | $86.95 | $87.35 | 4.39M |
| 5/18/2026 | $83.78 | $90.13 | $83.49 | $90.00 | 2.06M |
| 5/15/2026 | $79.32 | $82.92 | $79.32 | $82.73 | 2.58M |
| 5/14/2026 | $81.61 | $82.86 | $78.60 | $79.04 | 2.37M |
| 5/13/2026 | $87.08 | $87.08 | $81.47 | $82.03 | 3.25M |
| 5/12/2026 | $90.68 | $90.96 | $84.31 | $87.27 | 4.21M |
| 5/11/2026 | $91.68 | $92.88 | $88.10 | $89.22 | 1.82M |
| 5/8/2026 | $92.40 | $93.17 | $90.36 | $92.94 | 1.63M |
| 5/7/2026 | $92.27 | $96.16 | $91.07 | $93.37 | 2.10M |
| 5/6/2026 | $94.01 | $94.96 | $89.86 | $91.75 | 4.13M |
| 5/5/2026 | $99.00 | $102.65 | $90.75 | $95.46 | 3.59M |
| 5/4/2026 | $94.43 | $97.98 | $93.22 | $95.75 | 1.52M |
| 5/1/2026 | $96.02 | $98.33 | $94.30 | $94.41 | 1.64M |
| 4/30/2026 | $91.80 | $96.06 | $91.80 | $95.69 | 1.88M |
| 4/29/2026 | $89.89 | $93.36 | $89.59 | $93.29 | 1.05M |
| 4/28/2026 | $90.52 | $90.92 | $87.72 | $89.89 | 1.20M |
| 4/27/2026 | $89.31 | $90.89 | $88.97 | $89.04 | 890,200 |
| 4/24/2026 | $90.02 | $90.61 | $88.15 | $89.75 | 2.90M |
| 4/23/2026 | $92.50 | $92.50 | $88.44 | $90.18 | 2.11M |
| 4/22/2026 | $96.61 | $97.48 | $91.59 | $92.86 | 1.45M |
| 4/21/2026 | $94.25 | $98.22 | $93.75 | $96.72 | 1.93M |
| 4/20/2026 | $93.00 | $95.05 | $92.96 | $94.91 | 1.05M |
| 4/17/2026 | $94.99 | $94.99 | $91.80 | $93.01 | 2.22M |
| 4/16/2026 | $93.37 | $95.79 | $92.96 | $93.07 | 2.05M |
| 4/15/2026 | $88.16 | $93.57 | $88.09 | $92.43 | 2.25M |
| 4/14/2026 | $87.43 | $88.56 | $86.59 | $87.98 | 2.60M |
| 4/13/2026 | $83.53 | $87.61 | $83.50 | $87.43 | 1.89M |
| 4/10/2026 | $85.12 | $85.33 | $82.22 | $83.27 | 1.60M |
| 4/9/2026 | $85.84 | $85.98 | $82.00 | $84.87 | 2.28M |
| 4/8/2026 | $89.08 | $90.22 | $85.75 | $86.11 | 2.37M |
| 4/7/2026 | $90.58 | $90.84 | $88.07 | $88.45 | 1.01M |
| 4/6/2026 | $89.92 | $91.16 | $89.30 | $90.62 | 794,215 |
| 4/2/2026 | $87.94 | $90.24 | $86.48 | $90.19 | 1.60M |
| 4/1/2026 | $89.55 | $90.69 | $87.68 | $88.05 | 3.03M |
| 3/31/2026 | $91.80 | $91.99 | $88.74 | $89.98 | 2.25M |
| 3/30/2026 | $89.70 | $92.16 | $89.70 | $91.09 | 1.81M |