TRIN(TRIN)
TRIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.88 | $16.99 | $16.57 | $16.61 | 818,690 |
| 5/20/2026 | $16.70 | $16.94 | $16.59 | $16.87 | 834,100 |
| 5/19/2026 | $16.99 | $17.02 | $16.59 | $16.59 | 776,441 |
| 5/18/2026 | $16.83 | $17.05 | $16.76 | $17.01 | 992,700 |
| 5/15/2026 | $16.79 | $16.93 | $16.73 | $16.85 | 813,339 |
| 5/14/2026 | $16.95 | $17.18 | $16.83 | $17.10 | 1.13M |
| 5/13/2026 | $16.89 | $17.00 | $16.79 | $16.82 | 1.00M |
| 5/12/2026 | $16.79 | $16.94 | $16.69 | $16.92 | 891,502 |
| 5/11/2026 | $17.04 | $17.04 | $16.77 | $16.79 | 1.39M |
| 5/8/2026 | $17.12 | $17.17 | $16.91 | $16.99 | 1.36M |
| 5/7/2026 | $17.37 | $17.37 | $16.89 | $17.02 | 1.56M |
| 5/6/2026 | $17.00 | $17.38 | $16.88 | $17.28 | 2.03M |
| 5/5/2026 | $16.87 | $17.00 | $16.65 | $16.97 | 1.24M |
| 5/4/2026 | $16.55 | $16.84 | $16.48 | $16.81 | 983,800 |
| 5/1/2026 | $16.63 | $16.74 | $16.57 | $16.63 | 1.04M |
| 4/30/2026 | $16.22 | $16.70 | $16.15 | $16.61 | 1.45M |
| 4/29/2026 | $16.19 | $16.27 | $16.04 | $16.18 | 727,700 |
| 4/28/2026 | $15.94 | $16.22 | $15.88 | $16.18 | 663,551 |
| 4/27/2026 | $15.84 | $15.93 | $15.70 | $15.91 | 854,921 |
| 4/24/2026 | $15.64 | $15.85 | $15.61 | $15.84 | 910,751 |
| 4/23/2026 | $16.04 | $16.09 | $15.53 | $15.60 | 1.69M |
| 4/22/2026 | $15.97 | $16.16 | $15.97 | $16.04 | 760,332 |
| 4/21/2026 | $16.26 | $16.32 | $15.84 | $15.84 | 1.06M |
| 4/20/2026 | $16.07 | $16.27 | $16.01 | $16.22 | 970,338 |
| 4/17/2026 | $15.89 | $16.20 | $15.88 | $16.17 | 1.44M |
| 4/16/2026 | $15.67 | $15.94 | $15.58 | $15.73 | 1.32M |
| 4/15/2026 | $15.37 | $15.70 | $15.37 | $15.67 | 1.63M |
| 4/14/2026 | $15.34 | $15.51 | $15.34 | $15.50 | 1.47M |
| 4/13/2026 | $15.12 | $15.25 | $15.03 | $15.22 | 1.76M |
| 4/10/2026 | $15.15 | $15.23 | $15.08 | $15.12 | 852,759 |
| 4/9/2026 | $15.06 | $15.26 | $15.02 | $15.09 | 1.63M |
| 4/8/2026 | $15.24 | $15.31 | $14.94 | $15.07 | 1.29M |
| 4/7/2026 | $15.10 | $15.17 | $14.98 | $15.01 | 894,700 |
| 4/6/2026 | $15.00 | $15.19 | $14.99 | $15.14 | 1.15M |
| 4/2/2026 | $14.64 | $14.99 | $14.61 | $14.98 | 1.23M |
| 4/1/2026 | $14.84 | $14.84 | $14.50 | $14.79 | 1.11M |
| 3/31/2026 | $14.55 | $14.75 | $14.46 | $14.71 | 1.46M |
| 3/30/2026 | $14.33 | $14.51 | $14.31 | $14.37 | 1.20M |
| 3/27/2026 | $14.45 | $14.49 | $14.24 | $14.29 | 1.32M |
| 3/26/2026 | $14.55 | $14.83 | $14.47 | $14.53 | 887,100 |
| 3/25/2026 | $14.54 | $14.70 | $14.50 | $14.63 | 915,634 |
| 3/24/2026 | $14.55 | $14.58 | $14.39 | $14.47 | 914,428 |
| 3/23/2026 | $14.44 | $14.74 | $14.27 | $14.62 | 1.33M |
| 3/20/2026 | $14.62 | $14.76 | $14.34 | $14.34 | 1.64M |
| 3/19/2026 | $14.56 | $14.68 | $14.50 | $14.64 | 1.13M |
| 3/18/2026 | $14.55 | $14.71 | $14.46 | $14.56 | 1.11M |
| 3/17/2026 | $14.29 | $14.66 | $14.29 | $14.59 | 1.64M |
| 3/16/2026 | $14.42 | $14.42 | $14.13 | $14.18 | 2.02M |
| 3/13/2026 | $14.58 | $14.69 | $14.41 | $14.42 | 1.15M |
| 3/12/2026 | $14.68 | $14.80 | $14.63 | $14.69 | 1.28M |
| 3/11/2026 | $14.98 | $15.02 | $14.70 | $14.80 | 1.15M |
| 3/10/2026 | $14.94 | $15.01 | $14.78 | $14.89 | 1.24M |
| 3/9/2026 | $14.70 | $14.90 | $14.52 | $14.86 | 1.53M |
| 3/6/2026 | $14.90 | $15.00 | $14.79 | $14.91 | 1.04M |
| 3/5/2026 | $15.11 | $15.31 | $14.94 | $15.03 | 1.74M |
| 3/4/2026 | $15.03 | $15.24 | $14.85 | $15.11 | 1.58M |
| 3/3/2026 | $14.70 | $14.99 | $14.66 | $14.90 | 1.64M |
| 3/2/2026 | $14.68 | $14.98 | $14.38 | $14.91 | 2.39M |
| 2/27/2026 | $15.08 | $15.18 | $14.78 | $14.79 | 2.05M |
| 2/26/2026 | $15.42 | $15.50 | $15.02 | $15.20 | 1.31M |
| 2/25/2026 | $15.22 | $15.44 | $15.04 | $15.40 | 1.21M |
| 2/24/2026 | $14.73 | $15.16 | $14.68 | $15.02 | 1.35M |
| 2/23/2026 | $14.98 | $15.17 | $14.59 | $14.70 | 2.35M |
| 2/20/2026 | $15.19 | $15.22 | $14.86 | $14.97 | 1.36M |