TRIFOR.CO(TRIFOR.CO)
TRIFOR.CO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $107.00 | $108.50 | $107.00 | $108.50 | 17,102 |
| 7/17/2026 | $103.00 | $106.50 | $102.50 | $106.00 | 74,499 |
| 7/16/2026 | $106.50 | $109.00 | $102.50 | $104.00 | 39,637 |
| 7/15/2026 | $104.00 | $107.00 | $103.50 | $107.00 | 11,139 |
| 7/14/2026 | $104.00 | $105.50 | $103.50 | $105.00 | 12,839 |
| 7/13/2026 | $102.00 | $104.50 | $102.00 | $104.50 | 6,492 |
| 7/10/2026 | $101.50 | $102.00 | $100.50 | $102.00 | 12,386 |
| 7/9/2026 | $101.00 | $103.00 | $99.40 | $102.00 | 30,690 |
| 7/8/2026 | $98.00 | $101.00 | $98.00 | $101.00 | 28,542 |
| 7/7/2026 | $98.80 | $100.50 | $98.00 | $98.00 | 34,023 |
| 7/6/2026 | $97.60 | $99.00 | $97.00 | $99.00 | 81,959 |
| 7/3/2026 | $97.60 | $98.00 | $96.60 | $97.00 | 12,308 |
| 7/2/2026 | $94.20 | $97.60 | $94.20 | $97.20 | 36,916 |
| 7/1/2026 | $92.40 | $95.80 | $92.40 | $94.20 | 48,037 |
| 6/30/2026 | $92.00 | $93.40 | $92.00 | $92.60 | 22,890 |
| 6/29/2026 | $91.40 | $93.40 | $91.40 | $93.00 | 9,795 |
| 6/26/2026 | $90.00 | $91.60 | $90.00 | $91.40 | 10,033 |
| 6/25/2026 | $91.40 | $91.60 | $90.60 | $91.20 | 28,153 |
| 6/24/2026 | $91.40 | $91.40 | $90.40 | $91.20 | 11,577 |
| 6/23/2026 | $91.00 | $91.80 | $90.00 | $90.80 | 35,976 |
| 6/22/2026 | $90.40 | $91.00 | $90.00 | $91.00 | 23,771 |
| 6/18/2026 | $91.20 | $91.20 | $88.40 | $89.40 | 38,869 |
| 6/17/2026 | $90.60 | $90.60 | $90.20 | $90.60 | 7,250 |
| 6/16/2026 | $90.40 | $91.60 | $90.40 | $90.60 | 16,830 |
| 6/15/2026 | $90.00 | $91.60 | $90.00 | $90.40 | 23,268 |
| 6/12/2026 | $90.00 | $91.00 | $89.80 | $90.00 | 25,840 |
| 6/11/2026 | $89.80 | $90.00 | $89.80 | $89.80 | 11,909 |
| 6/10/2026 | $89.80 | $90.20 | $89.40 | $89.80 | 14,144 |
| 6/9/2026 | $89.20 | $90.20 | $89.20 | $89.80 | 17,315 |
| 6/8/2026 | $90.00 | $90.60 | $89.00 | $89.40 | 13,806 |
| 6/4/2026 | $90.20 | $90.40 | $90.00 | $90.00 | 7,285 |
| 6/3/2026 | $89.80 | $91.00 | $89.40 | $90.00 | 10,564 |
| 6/2/2026 | $91.80 | $92.60 | $89.60 | $89.80 | 16,096 |
| 6/1/2026 | $91.80 | $92.80 | $90.80 | $91.60 | 23,586 |
| 5/29/2026 | $91.80 | $94.20 | $90.00 | $91.60 | 126,315 |
| 5/28/2026 | $90.20 | $92.60 | $89.60 | $92.60 | 24,634 |
| 5/27/2026 | $91.40 | $92.00 | $90.60 | $91.80 | 27,105 |
| 5/26/2026 | $91.00 | $91.60 | $90.40 | $91.60 | 39,166 |
| 5/22/2026 | $89.00 | $90.60 | $89.00 | $90.20 | 25,748 |
| 5/21/2026 | $87.80 | $89.40 | $87.80 | $88.80 | 4,777 |
| 5/20/2026 | $86.60 | $89.60 | $86.60 | $88.20 | 13,322 |
| 5/19/2026 | $88.60 | $88.80 | $86.60 | $87.20 | 12,830 |
| 5/18/2026 | $88.60 | $88.60 | $87.80 | $88.40 | 5,646 |
| 5/13/2026 | $88.00 | $89.00 | $87.80 | $88.80 | 10,436 |
| 5/12/2026 | $87.80 | $90.00 | $87.80 | $88.40 | 6,908 |
| 5/11/2026 | $87.80 | $90.00 | $87.80 | $87.80 | 14,761 |
| 5/8/2026 | $89.40 | $89.40 | $87.80 | $87.80 | 4,520 |
| 5/7/2026 | $91.00 | $91.00 | $87.80 | $89.40 | 11,775 |
| 5/6/2026 | $88.60 | $91.00 | $87.60 | $90.20 | 13,039 |
| 5/5/2026 | $89.60 | $90.00 | $87.60 | $87.60 | 13,073 |
| 5/4/2026 | $90.80 | $91.00 | $89.20 | $89.20 | 7,007 |
| 4/30/2026 | $89.40 | $89.40 | $88.40 | $89.00 | 5,054 |
| 4/29/2026 | $91.60 | $91.60 | $89.00 | $89.40 | 7,273 |
| 4/28/2026 | $91.60 | $91.60 | $90.60 | $91.40 | 4,494 |
| 4/27/2026 | $89.80 | $91.40 | $88.80 | $91.20 | 11,285 |
| 4/24/2026 | $88.60 | $89.80 | $88.20 | $89.80 | 5,778 |
| 4/23/2026 | $89.00 | $90.20 | $89.00 | $89.00 | 9,832 |
| 4/22/2026 | $91.00 | $91.40 | $89.80 | $90.00 | 21,052 |