TRINZ(TRINZ)
TRINZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.39 | $25.42 | $25.39 | $25.42 | 8,700 |
| 5/19/2026 | $25.40 | $25.42 | $25.36 | $25.42 | 3,100 |
| 5/18/2026 | $25.35 | $25.42 | $25.35 | $25.39 | 10,915 |
| 5/15/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 2,822 |
| 5/14/2026 | $25.38 | $25.41 | $25.35 | $25.35 | 6,211 |
| 5/13/2026 | $25.38 | $25.43 | $25.35 | $25.41 | 13,200 |
| 5/12/2026 | $25.47 | $25.47 | $25.39 | $25.40 | 5,000 |
| 5/11/2026 | $25.43 | $25.49 | $25.40 | $25.41 | 2,135 |
| 5/8/2026 | $25.48 | $25.48 | $25.42 | $25.42 | 6,500 |
| 5/7/2026 | $25.44 | $25.53 | $25.38 | $25.48 | 8,421 |
| 5/6/2026 | $25.39 | $25.43 | $25.37 | $25.37 | 2,631 |
| 5/5/2026 | $25.31 | $25.44 | $25.31 | $25.44 | 1,706 |
| 5/4/2026 | $25.31 | $25.40 | $25.31 | $25.35 | 4,100 |
| 5/1/2026 | $25.39 | $25.39 | $25.37 | $25.37 | 511 |
| 4/30/2026 | $25.44 | $25.44 | $25.32 | $25.39 | 2,300 |
| 4/29/2026 | $25.33 | $25.37 | $25.33 | $25.34 | 3,200 |
| 4/28/2026 | $25.35 | $25.36 | $25.34 | $25.36 | 1,500 |
| 4/27/2026 | $25.32 | $25.32 | $25.27 | $25.30 | 4,796 |
| 4/24/2026 | $25.41 | $25.42 | $25.30 | $25.33 | 6,321 |
| 4/23/2026 | $25.38 | $25.38 | $25.33 | $25.38 | 1,000 |
| 4/22/2026 | $25.33 | $25.33 | $25.26 | $25.30 | 4,882 |
| 4/21/2026 | $25.22 | $25.34 | $25.22 | $25.30 | 5,300 |
| 4/20/2026 | $25.27 | $25.27 | $25.22 | $25.22 | 4,200 |
| 4/17/2026 | $25.29 | $25.34 | $25.26 | $25.34 | 1,500 |
| 4/16/2026 | $25.25 | $25.34 | $25.25 | $25.34 | 1,200 |
| 4/15/2026 | $25.27 | $25.39 | $25.22 | $25.30 | 9,739 |
| 4/14/2026 | $25.15 | $25.30 | $25.15 | $25.28 | 6,500 |
| 4/13/2026 | $25.14 | $25.25 | $25.13 | $25.22 | 10,100 |
| 4/10/2026 | $25.11 | $25.25 | $25.10 | $25.21 | 4,800 |
| 4/9/2026 | $25.15 | $25.23 | $25.15 | $25.15 | 2,535 |
| 4/8/2026 | $25.19 | $25.33 | $25.12 | $25.24 | 5,802 |
| 4/7/2026 | $25.23 | $25.26 | $25.16 | $25.23 | 3,000 |
| 4/6/2026 | $25.10 | $25.23 | $25.07 | $25.23 | 4,500 |
| 4/2/2026 | $25.10 | $25.24 | $25.08 | $25.18 | 9,043 |
| 4/1/2026 | $25.00 | $25.08 | $25.00 | $25.02 | 12,729 |
| 3/31/2026 | $25.00 | $25.09 | $24.91 | $24.91 | 49,900 |
| 3/30/2026 | $25.07 | $25.10 | $25.00 | $25.00 | 5,314 |
| 3/27/2026 | $25.06 | $25.09 | $25.01 | $25.07 | 3,104 |
| 3/26/2026 | $25.03 | $25.06 | $25.03 | $25.05 | 5,813 |
| 3/25/2026 | $25.01 | $25.09 | $25.01 | $25.09 | 3,603 |
| 3/24/2026 | $25.06 | $25.09 | $25.03 | $25.08 | 3,800 |
| 3/23/2026 | $25.05 | $25.05 | $25.02 | $25.04 | 2,241 |
| 3/20/2026 | $25.00 | $25.10 | $25.00 | $25.07 | 15,900 |
| 3/19/2026 | $25.00 | $25.13 | $24.98 | $25.01 | 26,400 |
| 3/18/2026 | $24.99 | $25.03 | $24.99 | $24.99 | 12,100 |
| 3/17/2026 | $25.07 | $25.11 | $24.92 | $24.99 | 25,500 |
| 3/16/2026 | $25.09 | $25.10 | $24.98 | $25.00 | 14,300 |
| 3/13/2026 | $25.09 | $25.09 | $25.00 | $25.04 | 33,200 |
| 3/12/2026 | $25.41 | $25.47 | $25.41 | $25.44 | 6,005 |
| 3/11/2026 | $25.46 | $25.50 | $25.42 | $25.46 | 9,068 |
| 3/10/2026 | $25.41 | $25.47 | $25.41 | $25.45 | 3,100 |
| 3/9/2026 | $25.33 | $25.46 | $25.33 | $25.45 | 9,416 |
| 3/6/2026 | $25.40 | $25.46 | $25.37 | $25.40 | 18,200 |
| 3/5/2026 | $25.41 | $25.44 | $25.40 | $25.40 | 4,500 |
| 3/4/2026 | $25.35 | $25.45 | $25.31 | $25.44 | 13,600 |
| 3/3/2026 | $25.36 | $25.42 | $25.33 | $25.41 | 14,400 |
| 3/2/2026 | $25.41 | $25.43 | $25.39 | $25.41 | 5,900 |
| 2/27/2026 | $25.41 | $25.46 | $25.38 | $25.45 | 10,000 |
| 2/26/2026 | $25.44 | $25.46 | $25.41 | $25.41 | 6,800 |
| 2/25/2026 | $25.41 | $25.44 | $25.40 | $25.40 | 19,700 |
| 2/24/2026 | $25.46 | $25.46 | $25.37 | $25.38 | 8,500 |
| 2/23/2026 | $25.41 | $25.45 | $25.40 | $25.45 | 9,400 |
| 2/20/2026 | $25.47 | $25.48 | $25.43 | $25.46 | 1,400 |