TRN.MITRN.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.15 | $9.25 | $9.10 | $9.18 | 937,573 |
| 1/14/2026 | $9.07 | $9.16 | $9.05 | $9.16 | 4.59M |
| 1/13/2026 | $9.22 | $9.22 | $9.00 | $9.01 | 4.46M |
| 1/12/2026 | $9.38 | $9.39 | $9.22 | $9.22 | 3.60M |
| 1/9/2026 | $9.38 | $9.40 | $9.31 | $9.40 | 3.09M |
| 1/8/2026 | $9.38 | $9.44 | $9.34 | $9.40 | 2.38M |
| 1/7/2026 | $9.30 | $9.44 | $9.26 | $9.38 | 4.27M |
| 1/6/2026 | $9.10 | $9.28 | $9.08 | $9.24 | 3.11M |
| 1/5/2026 | $9.03 | $9.14 | $8.96 | $9.08 | 2.76M |
| 1/2/2026 | $9.04 | $9.09 | $8.99 | $9.08 | 1.85M |
| 12/30/2025 | $9.00 | $9.08 | $8.99 | $9.05 | 1.98M |
| 12/29/2025 | $9.00 | $9.05 | $8.96 | $9.01 | 1.83M |
| 12/23/2025 | $8.94 | $9.00 | $8.92 | $9.00 | 1.64M |
| 12/22/2025 | $8.92 | $8.95 | $8.85 | $8.92 | 2.14M |
| 12/19/2025 | $8.91 | $9.02 | $8.87 | $8.99 | 8.18M |
| 12/18/2025 | $8.89 | $8.91 | $8.85 | $8.88 | 3.41M |
| 12/17/2025 | $8.80 | $8.93 | $8.80 | $8.89 | 3.58M |
| 12/16/2025 | $8.86 | $8.88 | $8.80 | $8.80 | 3.46M |
| 12/15/2025 | $8.85 | $8.93 | $8.83 | $8.85 | 3.99M |
| 12/12/2025 | $8.72 | $8.83 | $8.71 | $8.83 | 2.90M |
| 12/11/2025 | $8.80 | $8.80 | $8.70 | $8.71 | 3.73M |
| 12/10/2025 | $8.89 | $8.91 | $8.79 | $8.82 | 2.67M |
| 12/9/2025 | $8.92 | $8.97 | $8.88 | $8.90 | 2.56M |
| 12/8/2025 | $8.95 | $9.00 | $8.91 | $8.92 | 1.92M |
| 12/5/2025 | $8.93 | $9.01 | $8.91 | $8.98 | 2.78M |
| 12/4/2025 | $8.99 | $9.01 | $8.95 | $8.98 | 3.63M |
| 12/3/2025 | $9.06 | $9.11 | $8.97 | $9.01 | 3.61M |
| 12/2/2025 | $9.07 | $9.15 | $9.05 | $9.10 | 2.71M |
| 12/1/2025 | $9.07 | $9.11 | $9.04 | $9.04 | 2.71M |
| 11/28/2025 | $9.08 | $9.10 | $9.02 | $9.09 | 2.14M |
| 11/27/2025 | $9.05 | $9.09 | $9.03 | $9.06 | 1.62M |
| 11/26/2025 | $8.93 | $9.07 | $8.93 | $9.05 | 1.95M |
| 11/25/2025 | $9.02 | $9.02 | $8.92 | $8.96 | 3.07M |
| 11/24/2025 | $9.08 | $9.08 | $8.95 | $8.99 | 6.90M |
| 11/21/2025 | $9.12 | $9.23 | $9.10 | $9.18 | 4.55M |
| 11/20/2025 | $9.04 | $9.13 | $9.01 | $9.10 | 2.27M |
| 11/19/2025 | $9.06 | $9.14 | $8.99 | $9.03 | 2.77M |
| 11/18/2025 | $9.08 | $9.09 | $8.98 | $9.07 | 3.85M |
| 11/17/2025 | $9.01 | $9.10 | $9.00 | $9.08 | 3.07M |
| 11/14/2025 | $8.92 | $9.06 | $8.90 | $8.99 | 4.27M |
| 11/13/2025 | $9.00 | $9.15 | $8.82 | $8.90 | 6.52M |
| 11/12/2025 | $9.04 | $9.08 | $8.94 | $9.01 | 4.00M |
| 11/11/2025 | $9.05 | $9.08 | $9.02 | $9.05 | 3.13M |
| 11/10/2025 | $8.94 | $9.02 | $8.94 | $8.99 | 2.63M |
| 11/7/2025 | $8.98 | $9.01 | $8.93 | $8.99 | 2.09M |
| 11/6/2025 | $9.03 | $9.04 | $8.95 | $8.98 | 2.70M |
| 11/5/2025 | $8.97 | $9.01 | $8.92 | $9.01 | 3.88M |
| 11/4/2025 | $8.86 | $8.95 | $8.81 | $8.95 | 2.83M |
| 11/3/2025 | $8.89 | $8.92 | $8.81 | $8.86 | 3.44M |
| 10/31/2025 | $8.93 | $8.95 | $8.87 | $8.89 | 3.57M |
| 10/30/2025 | $9.01 | $9.01 | $8.86 | $8.93 | 3.27M |
| 10/29/2025 | $9.04 | $9.06 | $8.97 | $8.99 | 3.53M |
| 10/28/2025 | $9.05 | $9.09 | $9.00 | $9.07 | 3.24M |
| 10/27/2025 | $9.02 | $9.03 | $8.91 | $8.98 | 5.16M |
| 10/24/2025 | $9.07 | $9.13 | $9.00 | $9.06 | 3.16M |
| 10/23/2025 | $9.06 | $9.10 | $9.02 | $9.08 | 2.22M |
| 10/22/2025 | $9.12 | $9.19 | $9.03 | $9.10 | 3.92M |
| 10/21/2025 | $9.01 | $9.12 | $9.01 | $9.09 | 3.19M |
| 10/20/2025 | $9.01 | $9.09 | $8.98 | $9.01 | 2.84M |
| 10/17/2025 | $8.97 | $9.05 | $8.88 | $9.02 | 5.82M |