TRINI(TRINI)
TRINI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.44 | $25.48 | $25.42 | $25.44 | 8,030 |
| 5/19/2026 | $25.43 | $25.45 | $25.37 | $25.40 | 6,508 |
| 5/18/2026 | $25.40 | $25.42 | $25.37 | $25.41 | 4,421 |
| 5/15/2026 | $25.45 | $25.45 | $25.40 | $25.45 | 3,600 |
| 5/14/2026 | $25.41 | $25.48 | $25.40 | $25.45 | 6,122 |
| 5/13/2026 | $25.42 | $25.42 | $25.38 | $25.40 | 5,433 |
| 5/12/2026 | $25.42 | $25.44 | $25.40 | $25.40 | 12,930 |
| 5/11/2026 | $25.36 | $25.44 | $25.36 | $25.42 | 22,600 |
| 5/8/2026 | $25.39 | $25.41 | $25.38 | $25.41 | 16,700 |
| 5/7/2026 | $25.36 | $25.45 | $25.35 | $25.39 | 20,548 |
| 5/6/2026 | $25.35 | $25.36 | $25.34 | $25.36 | 6,425 |
| 5/5/2026 | $25.40 | $25.40 | $25.33 | $25.33 | 8,435 |
| 5/4/2026 | $25.33 | $25.35 | $25.33 | $25.34 | 10,700 |
| 5/1/2026 | $25.31 | $25.34 | $25.31 | $25.34 | 3,309 |
| 4/30/2026 | $25.31 | $25.34 | $25.31 | $25.34 | 9,930 |
| 4/29/2026 | $25.32 | $25.42 | $25.31 | $25.31 | 4,405 |
| 4/28/2026 | $25.29 | $25.40 | $25.28 | $25.32 | 7,400 |
| 4/27/2026 | $25.28 | $25.31 | $25.27 | $25.29 | 9,100 |
| 4/24/2026 | $25.28 | $25.30 | $25.26 | $25.28 | 13,100 |
| 4/23/2026 | $25.27 | $25.29 | $25.23 | $25.26 | 12,200 |
| 4/22/2026 | $25.26 | $25.27 | $25.25 | $25.25 | 12,717 |
| 4/21/2026 | $25.24 | $25.27 | $25.21 | $25.27 | 23,010 |
| 4/20/2026 | $25.23 | $25.24 | $25.22 | $25.24 | 8,231 |
| 4/17/2026 | $25.19 | $25.23 | $25.19 | $25.22 | 10,337 |
| 4/16/2026 | $25.20 | $25.22 | $25.18 | $25.18 | 13,076 |
| 4/15/2026 | $25.20 | $25.26 | $25.17 | $25.18 | 21,900 |
| 4/14/2026 | $25.16 | $25.20 | $25.14 | $25.15 | 24,519 |
| 4/13/2026 | $25.12 | $25.16 | $25.10 | $25.15 | 9,900 |
| 4/10/2026 | $25.12 | $25.18 | $25.12 | $25.17 | 15,400 |
| 4/9/2026 | $25.17 | $25.18 | $25.11 | $25.12 | 9,000 |
| 4/8/2026 | $25.17 | $25.19 | $25.11 | $25.13 | 13,500 |
| 4/7/2026 | $25.13 | $25.14 | $25.08 | $25.10 | 11,000 |
| 4/6/2026 | $25.07 | $25.10 | $25.05 | $25.09 | 12,447 |
| 4/2/2026 | $25.04 | $25.06 | $25.00 | $25.03 | 14,000 |
| 4/1/2026 | $25.05 | $25.09 | $25.01 | $25.01 | 7,600 |
| 3/31/2026 | $25.10 | $25.10 | $24.95 | $24.95 | 64,400 |
| 3/30/2026 | $25.05 | $25.10 | $25.04 | $25.07 | 9,021 |
| 3/27/2026 | $25.11 | $25.15 | $25.04 | $25.09 | 9,200 |
| 3/26/2026 | $25.11 | $25.16 | $25.05 | $25.05 | 6,221 |
| 3/25/2026 | $25.10 | $25.19 | $25.04 | $25.10 | 8,201 |
| 3/24/2026 | $25.09 | $25.30 | $25.04 | $25.04 | 9,981 |
| 3/23/2026 | $25.05 | $25.07 | $25.02 | $25.04 | 6,800 |
| 3/20/2026 | $25.07 | $25.07 | $25.01 | $25.04 | 26,900 |
| 3/19/2026 | $25.03 | $25.07 | $24.95 | $25.01 | 14,700 |
| 3/18/2026 | $25.15 | $25.33 | $25.03 | $25.03 | 14,400 |
| 3/17/2026 | $25.09 | $25.23 | $25.02 | $25.09 | 8,000 |
| 3/16/2026 | $24.96 | $25.14 | $24.96 | $25.00 | 21,000 |
| 3/13/2026 | $25.17 | $25.20 | $24.90 | $24.99 | 54,666 |
| 3/12/2026 | $25.45 | $25.47 | $25.40 | $25.42 | 11,800 |
| 3/11/2026 | $25.42 | $25.49 | $25.42 | $25.45 | 11,500 |
| 3/10/2026 | $25.50 | $25.54 | $25.46 | $25.46 | 12,939 |
| 3/9/2026 | $25.40 | $25.54 | $25.40 | $25.50 | 13,400 |
| 3/6/2026 | $25.46 | $25.53 | $25.43 | $25.43 | 16,600 |
| 3/5/2026 | $25.50 | $25.54 | $25.44 | $25.46 | 23,900 |
| 3/4/2026 | $25.48 | $25.58 | $25.45 | $25.49 | 37,700 |
| 3/3/2026 | $25.47 | $25.49 | $25.42 | $25.47 | 9,300 |
| 3/2/2026 | $25.48 | $25.49 | $25.47 | $25.47 | 8,600 |
| 2/27/2026 | $25.50 | $25.53 | $25.42 | $25.53 | 14,000 |
| 2/26/2026 | $25.47 | $25.50 | $25.47 | $25.50 | 4,500 |
| 2/25/2026 | $25.49 | $25.52 | $25.47 | $25.47 | 11,200 |
| 2/24/2026 | $25.51 | $25.53 | $25.51 | $25.51 | 3,500 |
| 2/23/2026 | $25.52 | $25.52 | $25.49 | $25.52 | 7,000 |
| 2/20/2026 | $25.50 | $25.52 | $25.50 | $25.51 | 5,600 |