TRIN(TRIN)
TRIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $17.09 | $17.10 | $16.75 | $16.91 | 1.26M |
| 10/12/2026 | $17.12 | $17.20 | $16.98 | $17.07 | 922,260 |
| 10/9/2026 | $17.21 | $17.30 | $17.04 | $17.10 | 777,474 |
| 10/8/2026 | $17.08 | $17.23 | $17.02 | $17.16 | 815,240 |
| 10/7/2026 | $17.28 | $17.31 | $16.91 | $17.08 | 1.25M |
| 10/6/2026 | $17.52 | $17.58 | $17.38 | $17.38 | 724,773 |
| 10/5/2026 | $17.64 | $17.82 | $17.40 | $17.43 | 853,541 |
| 10/2/2026 | $17.62 | $17.72 | $17.41 | $17.59 | 821,846 |
| 10/1/2026 | $17.51 | $17.63 | $17.36 | $17.55 | 870,285 |
| 9/30/2026 | $17.83 | $17.87 | $17.55 | $17.55 | 850,864 |
| 9/29/2026 | $17.58 | $17.84 | $17.53 | $17.76 | 676,893 |
| 9/28/2026 | $17.57 | $17.63 | $17.41 | $17.50 | 676,415 |
| 9/25/2026 | $17.50 | $17.66 | $17.35 | $17.66 | 631,621 |
| 9/24/2026 | $17.59 | $17.61 | $17.38 | $17.49 | 630,130 |
| 9/23/2026 | $17.74 | $17.83 | $17.52 | $17.55 | 785,651 |
| 9/22/2026 | $17.77 | $17.90 | $17.55 | $17.84 | 1.25M |
| 9/21/2026 | $17.72 | $17.76 | $17.54 | $17.72 | 685,192 |
| 9/18/2026 | $18.08 | $18.15 | $17.57 | $17.63 | 1.20M |
| 9/17/2026 | $17.81 | $18.25 | $17.73 | $18.01 | 1.05M |
| 9/16/2026 | $17.79 | $17.89 | $17.49 | $17.60 | 993,158 |
| 9/15/2026 | $17.74 | $17.82 | $17.65 | $17.79 | 698,164 |
| 9/14/2026 | $17.82 | $17.93 | $17.71 | $17.75 | 849,625 |
| 9/11/2026 | $17.94 | $17.95 | $17.75 | $17.93 | 966,181 |
| 9/10/2026 | $17.92 | $17.92 | $17.73 | $17.82 | 893,302 |
| 9/9/2026 | $18.06 | $18.18 | $17.88 | $18.06 | 1.01M |
| 9/8/2026 | $18.23 | $18.26 | $18.06 | $18.08 | 1.49M |
| 9/4/2026 | $18.25 | $18.37 | $18.18 | $18.22 | 923,755 |
| 9/3/2026 | $18.62 | $18.65 | $18.26 | $18.35 | 932,223 |
| 9/2/2026 | $18.33 | $18.75 | $18.27 | $18.43 | 728,352 |
| 9/1/2026 | $18.52 | $18.63 | $18.25 | $18.34 | 1.04M |
| 8/31/2026 | $18.63 | $18.86 | $18.52 | $18.62 | 983,460 |
| 8/28/2026 | $18.70 | $18.90 | $18.50 | $18.56 | 749,210 |
| 8/27/2026 | $18.70 | $18.86 | $18.66 | $18.70 | 690,096 |
| 8/26/2026 | $18.70 | $18.81 | $18.63 | $18.73 | 760,511 |
| 8/25/2026 | $18.66 | $18.74 | $18.51 | $18.70 | 685,818 |
| 8/24/2026 | $18.35 | $18.75 | $18.27 | $18.61 | 1.10M |
| 8/21/2026 | $18.39 | $18.47 | $18.17 | $18.35 | 568,658 |
| 8/20/2026 | $18.15 | $18.28 | $18.07 | $18.27 | 712,419 |
| 8/19/2026 | $18.18 | $18.26 | $18.02 | $18.13 | 732,418 |
| 8/18/2026 | $17.96 | $18.18 | $17.95 | $18.15 | 772,458 |
| 8/17/2026 | $18.00 | $18.11 | $17.84 | $17.92 | 1.04M |
| 8/14/2026 | $18.20 | $18.27 | $18.13 | $18.14 | 599,200 |
| 8/13/2026 | $18.32 | $18.57 | $18.25 | $18.43 | 1.01M |
| 8/12/2026 | $18.40 | $18.40 | $18.16 | $18.29 | 1.20M |
| 8/11/2026 | $18.36 | $18.46 | $18.12 | $18.19 | 997,200 |
| 8/10/2026 | $18.08 | $18.43 | $17.96 | $18.43 | 1.19M |
| 8/7/2026 | $17.68 | $18.09 | $17.64 | $18.05 | 1.03M |
| 8/6/2026 | $17.37 | $17.77 | $17.35 | $17.60 | 1.50M |
| 8/5/2026 | $17.55 | $18.00 | $16.93 | $17.24 | 3.45M |
| 8/4/2026 | $17.84 | $18.25 | $17.83 | $18.16 | 1.31M |
| 8/3/2026 | $17.52 | $17.87 | $17.50 | $17.83 | 999,275 |
| 7/31/2026 | $17.55 | $17.71 | $17.36 | $17.55 | 918,918 |
| 7/30/2026 | $17.66 | $17.66 | $17.27 | $17.41 | 1.12M |
| 7/29/2026 | $17.66 | $17.77 | $17.54 | $17.57 | 937,248 |
| 7/28/2026 | $17.57 | $17.72 | $17.40 | $17.70 | 835,571 |
| 7/27/2026 | $17.40 | $17.52 | $17.31 | $17.41 | 695,814 |
| 7/24/2026 | $17.46 | $17.57 | $17.16 | $17.26 | 805,252 |
| 7/23/2026 | $17.50 | $17.54 | $17.30 | $17.46 | 782,800 |
| 7/22/2026 | $17.89 | $17.98 | $17.58 | $17.60 | 769,383 |
| 7/21/2026 | $17.75 | $18.12 | $17.70 | $17.93 | 1.08M |
| 7/20/2026 | $17.96 | $17.96 | $17.39 | $17.69 | 1.23M |
| 7/17/2026 | $17.90 | $17.99 | $17.66 | $17.78 | 833,634 |
| 7/16/2026 | $17.62 | $17.93 | $17.53 | $17.90 | 1.06M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
