Trinity Capital Inc NASDAQ:TRIN Historical Prices

Below are the 1027 trading days of historical prices for TRIN.

# Exchange Symbol Date Open High Low Close
1027 NASDAQ TRIN Fri, Mar 8, 2024 15.13 15.14 14.88 14.93
1026 NASDAQ TRIN Thu, Mar 7, 2024 15.01 15.21 14.97 15.08
1025 NASDAQ TRIN Wed, Mar 6, 2024 14.76 15.08 14.48 14.89
1024 NASDAQ TRIN Tue, Mar 5, 2024 14.65 14.71 14.37 14.39
1023 NASDAQ TRIN Mon, Mar 4, 2024 14.50 14.73 14.50 14.62
1022 NASDAQ TRIN Fri, Mar 1, 2024 14.55 14.57 14.41 14.49
1021 NASDAQ TRIN Thu, Feb 29, 2024 14.43 14.58 14.41 14.54
1020 NASDAQ TRIN Wed, Feb 28, 2024 14.37 14.41 14.31 14.33
1019 NASDAQ TRIN Tue, Feb 27, 2024 14.47 14.47 14.31 14.38
1018 NASDAQ TRIN Mon, Feb 26, 2024 14.39 14.53 14.34 14.40
1017 NASDAQ TRIN Fri, Feb 23, 2024 14.41 14.63 14.34 14.35
1016 NASDAQ TRIN Thu, Feb 22, 2024 14.40 14.53 14.34 14.39
1015 NASDAQ TRIN Wed, Feb 21, 2024 14.36 14.47 14.27 14.35
1014 NASDAQ TRIN Tue, Feb 20, 2024 14.18 14.40 14.05 14.33
1013 NASDAQ TRIN Fri, Feb 16, 2024 14.21 14.28 14.09 14.22
1012 NASDAQ TRIN Thu, Feb 15, 2024 13.99 14.23 13.99 14.22
1011 NASDAQ TRIN Wed, Feb 14, 2024 14.05 14.09 13.97 14.00
1010 NASDAQ TRIN Tue, Feb 13, 2024 14.04 14.09 13.85 13.90
1009 NASDAQ TRIN Mon, Feb 12, 2024 13.98 14.18 13.96 14.17
1008 NASDAQ TRIN Fri, Feb 9, 2024 14.01 14.03 13.85 13.92
1007 NASDAQ TRIN Thu, Feb 8, 2024 13.94 14.03 13.83 13.97
1006 NASDAQ TRIN Wed, Feb 7, 2024 13.98 14.00 13.84 13.94
1005 NASDAQ TRIN Tue, Feb 6, 2024 13.90 13.98 13.84 13.86
1004 NASDAQ TRIN Mon, Feb 5, 2024 13.94 13.98 13.82 13.88
1003 NASDAQ TRIN Fri, Feb 2, 2024 13.78 14.00 13.76 13.94
1002 NASDAQ TRIN Thu, Feb 1, 2024 13.95 13.97 13.62 13.83
1001 NASDAQ TRIN Wed, Jan 31, 2024 14.13 14.17 13.87 13.87
1000 NASDAQ TRIN Tue, Jan 30, 2024 14.12 14.21 14.08 14.11
999 NASDAQ TRIN Mon, Jan 29, 2024 14.01 14.19 13.99 14.12
998 NASDAQ TRIN Fri, Jan 26, 2024 13.99 14.09 13.95 14.01
997 NASDAQ TRIN Thu, Jan 25, 2024 13.89 14.00 13.81 13.99
996 NASDAQ TRIN Wed, Jan 24, 2024 13.75 13.95 13.71 13.78
995 NASDAQ TRIN Tue, Jan 23, 2024 13.89 13.89 13.55 13.68
994 NASDAQ TRIN Mon, Jan 22, 2024 14.19 14.44 13.64 13.83
993 NASDAQ TRIN Fri, Jan 19, 2024 14.39 14.39 14.04 14.16
992 NASDAQ TRIN Thu, Jan 18, 2024 14.49 14.49 14.07 14.21
991 NASDAQ TRIN Wed, Jan 17, 2024 14.30 14.38 14.16 14.27
990 NASDAQ TRIN Tue, Jan 16, 2024 14.55 14.59 14.30 14.39
989 NASDAQ TRIN Fri, Jan 12, 2024 14.71 14.78 14.53 14.55
988 NASDAQ TRIN Thu, Jan 11, 2024 14.61 14.65 14.39 14.63
987 NASDAQ TRIN Wed, Jan 10, 2024 14.70 14.74 14.61 14.64
986 NASDAQ TRIN Tue, Jan 9, 2024 14.83 14.83 14.67 14.69
985 NASDAQ TRIN Mon, Jan 8, 2024 15.00 15.02 14.80 14.87
984 NASDAQ TRIN Fri, Jan 5, 2024 14.89 15.04 14.85 14.98
983 NASDAQ TRIN Thu, Jan 4, 2024 14.66 15.08 14.66 14.99
982 NASDAQ TRIN Wed, Jan 3, 2024 14.50 14.73 14.40 14.66
981 NASDAQ TRIN Tue, Jan 2, 2024 14.66 14.67 14.26 14.53
980 NASDAQ TRIN Fri, Dec 29, 2023 14.76 14.80 14.49 14.53
979 NASDAQ TRIN Thu, Dec 28, 2023 14.87 14.91 14.66 14.80
978 NASDAQ TRIN Wed, Dec 27, 2023 15.30 15.37 15.17 15.23
977 NASDAQ TRIN Tue, Dec 26, 2023 15.30 15.42 15.22 15.28
976 NASDAQ TRIN Fri, Dec 22, 2023 15.23 15.29 15.18 15.22
975 NASDAQ TRIN Thu, Dec 21, 2023 15.24 15.24 15.02 15.18
974 NASDAQ TRIN Wed, Dec 20, 2023 15.29 15.40 15.12 15.13
973 NASDAQ TRIN Tue, Dec 19, 2023 15.30 15.44 15.25 15.40
972 NASDAQ TRIN Mon, Dec 18, 2023 15.35 15.35 15.23 15.30
971 NASDAQ TRIN Fri, Dec 15, 2023 15.36 15.36 15.03 15.22
970 NASDAQ TRIN Thu, Dec 14, 2023 14.99 15.12 14.95 14.98
969 NASDAQ TRIN Wed, Dec 13, 2023 14.76 14.98 14.69 14.94
968 NASDAQ TRIN Tue, Dec 12, 2023 14.79 14.80 14.67 14.73
967 NASDAQ TRIN Mon, Dec 11, 2023 14.85 14.86 14.68 14.71
966 NASDAQ TRIN Fri, Dec 8, 2023 14.72 14.85 14.72 14.83
965 NASDAQ TRIN Thu, Dec 7, 2023 14.79 14.83 14.69 14.75
964 NASDAQ TRIN Wed, Dec 6, 2023 14.74 14.84 14.74 14.79
963 NASDAQ TRIN Tue, Dec 5, 2023 14.73 14.73 14.63 14.69
962 NASDAQ TRIN Mon, Dec 4, 2023 14.75 14.82 14.75 14.76
961 NASDAQ TRIN Fri, Dec 1, 2023 14.75 14.86 14.68 14.79
960 NASDAQ TRIN Thu, Nov 30, 2023 14.70 14.77 14.63 14.76
959 NASDAQ TRIN Wed, Nov 29, 2023 14.76 14.85 14.64 14.68
958 NASDAQ TRIN Tue, Nov 28, 2023 14.85 14.86 14.58 14.73
957 NASDAQ TRIN Mon, Nov 27, 2023 14.97 14.99 14.77 14.86
956 NASDAQ TRIN Fri, Nov 24, 2023 14.81 15.06 14.81 14.99
955 NASDAQ TRIN Wed, Nov 22, 2023 14.89 14.89 14.77 14.81
954 NASDAQ TRIN Tue, Nov 21, 2023 14.77 14.93 14.75 14.77
953 NASDAQ TRIN Mon, Nov 20, 2023 14.57 14.83 14.56 14.79
952 NASDAQ TRIN Fri, Nov 17, 2023 14.51 14.60 14.48 14.57
951 NASDAQ TRIN Thu, Nov 16, 2023 14.56 14.63 14.46 14.50
950 NASDAQ TRIN Wed, Nov 15, 2023 14.53 14.64 14.47 14.56
949 NASDAQ TRIN Tue, Nov 14, 2023 14.58 14.60 14.38 14.48
948 NASDAQ TRIN Mon, Nov 13, 2023 14.41 14.56 14.32 14.45
947 NASDAQ TRIN Fri, Nov 10, 2023 14.30 14.50 14.27 14.45
946 NASDAQ TRIN Thu, Nov 9, 2023 14.44 14.60 14.28 14.30
945 NASDAQ TRIN Wed, Nov 8, 2023 14.43 14.50 14.35 14.45
944 NASDAQ TRIN Tue, Nov 7, 2023 14.40 14.45 14.27 14.35
943 NASDAQ TRIN Mon, Nov 6, 2023 14.60 14.60 14.29 14.40
942 NASDAQ TRIN Fri, Nov 3, 2023 14.67 14.76 14.53 14.59
941 NASDAQ TRIN Thu, Nov 2, 2023 14.40 14.61 14.26 14.58
940 NASDAQ TRIN Wed, Nov 1, 2023 13.89 14.32 13.73 14.29
939 NASDAQ TRIN Tue, Oct 31, 2023 13.69 13.87 13.55 13.73
938 NASDAQ TRIN Mon, Oct 30, 2023 13.57 13.73 13.49 13.60
937 NASDAQ TRIN Fri, Oct 27, 2023 13.58 13.67 13.32 13.41
936 NASDAQ TRIN Thu, Oct 26, 2023 13.51 13.67 13.44 13.54
935 NASDAQ TRIN Wed, Oct 25, 2023 13.62 13.77 13.30 13.47
934 NASDAQ TRIN Tue, Oct 24, 2023 13.58 13.78 13.41 13.62
933 NASDAQ TRIN Mon, Oct 23, 2023 13.60 13.60 13.21 13.35
932 NASDAQ TRIN Fri, Oct 20, 2023 13.79 13.79 13.37 13.65
931 NASDAQ TRIN Thu, Oct 19, 2023 13.77 13.81 13.46 13.51
930 NASDAQ TRIN Wed, Oct 18, 2023 13.96 14.03 13.65 13.73
929 NASDAQ TRIN Tue, Oct 17, 2023 14.08 14.11 13.97 13.99
928 NASDAQ TRIN Mon, Oct 16, 2023 14.00 14.19 13.92 14.10
927 NASDAQ TRIN Fri, Oct 13, 2023 14.17 14.30 13.82 13.88
926 NASDAQ TRIN Thu, Oct 12, 2023 13.77 14.09 13.66 14.02
925 NASDAQ TRIN Wed, Oct 11, 2023 13.69 13.93 13.68 13.78
924 NASDAQ TRIN Tue, Oct 10, 2023 13.55 13.76 13.55 13.61
923 NASDAQ TRIN Mon, Oct 9, 2023 13.53 13.65 13.47 13.54
922 NASDAQ TRIN Fri, Oct 6, 2023 13.37 13.71 13.37 13.60
921 NASDAQ TRIN Thu, Oct 5, 2023 13.49 13.53 13.35 13.39
920 NASDAQ TRIN Wed, Oct 4, 2023 13.39 13.55 13.27 13.50
919 NASDAQ TRIN Tue, Oct 3, 2023 13.62 13.62 13.26 13.33
918 NASDAQ TRIN Mon, Oct 2, 2023 13.93 14.01 13.68 13.71
917 NASDAQ TRIN Fri, Sep 29, 2023 14.18 14.23 13.92 13.92
916 NASDAQ TRIN Thu, Sep 28, 2023 13.79 14.20 13.79 14.15
915 NASDAQ TRIN Wed, Sep 27, 2023 14.35 14.48 14.25 14.38
914 NASDAQ TRIN Tue, Sep 26, 2023 14.55 14.64 14.30 14.31
913 NASDAQ TRIN Mon, Sep 25, 2023 14.51 14.66 14.45 14.53
912 NASDAQ TRIN Fri, Sep 22, 2023 14.43 14.67 14.40 14.50
911 NASDAQ TRIN Thu, Sep 21, 2023 14.71 14.75 14.34 14.36
910 NASDAQ TRIN Wed, Sep 20, 2023 14.96 14.96 14.72 14.74
909 NASDAQ TRIN Tue, Sep 19, 2023 14.91 14.98 14.71 14.90
908 NASDAQ TRIN Mon, Sep 18, 2023 14.84 14.97 14.72 14.90
907 NASDAQ TRIN Fri, Sep 15, 2023 14.76 14.89 14.69 14.78
906 NASDAQ TRIN Thu, Sep 14, 2023 14.57 14.76 14.45 14.73
905 NASDAQ TRIN Wed, Sep 13, 2023 14.25 14.42 14.25 14.34
904 NASDAQ TRIN Tue, Sep 12, 2023 14.55 14.55 14.19 14.25
903 NASDAQ TRIN Mon, Sep 11, 2023 14.52 14.52 14.52 14.52
902 NASDAQ TRIN Fri, Sep 8, 2023 14.23 14.35 14.16 14.26
901 NASDAQ TRIN Thu, Sep 7, 2023 14.20 14.31 13.90 14.24
900 NASDAQ TRIN Wed, Sep 6, 2023 14.24 14.35 14.06 14.23
899 NASDAQ TRIN Tue, Sep 5, 2023 14.54 14.61 14.22 14.31
898 NASDAQ TRIN Fri, Sep 1, 2023 14.65 14.68 14.51 14.55
897 NASDAQ TRIN Thu, Aug 31, 2023 14.57 14.66 14.49 14.65
896 NASDAQ TRIN Wed, Aug 30, 2023 14.62 14.62 14.38 14.49
895 NASDAQ TRIN Tue, Aug 29, 2023 14.55 14.66 14.38 14.58
894 NASDAQ TRIN Mon, Aug 28, 2023 14.43 14.59 14.39 14.48
893 NASDAQ TRIN Fri, Aug 25, 2023 14.35 14.46 14.26 14.37
892 NASDAQ TRIN Thu, Aug 24, 2023 14.52 14.59 14.26 14.27
891 NASDAQ TRIN Wed, Aug 23, 2023 14.22 14.62 14.21 14.53
890 NASDAQ TRIN Tue, Aug 22, 2023 14.58 14.63 14.17 14.17
889 NASDAQ TRIN Mon, Aug 21, 2023 14.40 14.40 14.15 14.35
888 NASDAQ TRIN Fri, Aug 18, 2023 14.28 14.39 14.02 14.30
887 NASDAQ TRIN Thu, Aug 17, 2023 13.98 14.46 13.98 14.35
886 NASDAQ TRIN Wed, Aug 16, 2023 14.20 14.27 13.96 13.98
885 NASDAQ TRIN Tue, Aug 15, 2023 14.28 14.28 14.06 14.18
884 NASDAQ TRIN Mon, Aug 14, 2023 14.39 14.39 14.21 14.32
883 NASDAQ TRIN Fri, Aug 11, 2023 14.31 14.42 14.20 14.39
882 NASDAQ TRIN Thu, Aug 10, 2023 14.30 14.44 14.13 14.31
881 NASDAQ TRIN Wed, Aug 9, 2023 14.20 14.31 14.02 14.05
880 NASDAQ TRIN Tue, Aug 8, 2023 14.20 14.30 14.02 14.14
879 NASDAQ TRIN Mon, Aug 7, 2023 14.19 14.58 14.03 14.17
878 NASDAQ TRIN Fri, Aug 4, 2023 14.17 14.39 14.11 14.12
877 NASDAQ TRIN Thu, Aug 3, 2023 15.10 15.37 14.97 15.29
876 NASDAQ TRIN Wed, Aug 2, 2023 14.73 15.28 14.54 15.00
875 NASDAQ TRIN Tue, Aug 1, 2023 14.53 14.64 14.44 14.58
874 NASDAQ TRIN Mon, Jul 31, 2023 14.58 14.75 14.47 14.60
873 NASDAQ TRIN Fri, Jul 28, 2023 14.66 14.77 14.51 14.60
872 NASDAQ TRIN Thu, Jul 27, 2023 14.85 14.92 14.57 14.62
871 NASDAQ TRIN Wed, Jul 26, 2023 14.80 14.94 14.55 14.78
870 NASDAQ TRIN Tue, Jul 25, 2023 14.71 14.93 14.70 14.80
869 NASDAQ TRIN Mon, Jul 24, 2023 14.85 14.91 14.73 14.75
868 NASDAQ TRIN Fri, Jul 21, 2023 14.92 14.92 14.67 14.85
867 NASDAQ TRIN Thu, Jul 20, 2023 14.93 15.00 14.75 14.77
866 NASDAQ TRIN Wed, Jul 19, 2023 15.05 15.14 14.96 14.98
865 NASDAQ TRIN Tue, Jul 18, 2023 15.00 15.25 14.96 14.99
864 NASDAQ TRIN Mon, Jul 17, 2023 14.76 15.02 14.75 14.96
863 NASDAQ TRIN Fri, Jul 14, 2023 14.98 15.07 14.64 14.72
862 NASDAQ TRIN Thu, Jul 13, 2023 14.51 14.99 14.45 14.89
861 NASDAQ TRIN Wed, Jul 12, 2023 14.68 14.75 14.42 14.45
860 NASDAQ TRIN Tue, Jul 11, 2023 14.51 14.75 14.44 14.55
859 NASDAQ TRIN Mon, Jul 10, 2023 14.50 14.56 14.38 14.49
858 NASDAQ TRIN Fri, Jul 7, 2023 14.53 14.54 14.29 14.44
857 NASDAQ TRIN Thu, Jul 6, 2023 14.59 14.59 14.10 14.48
856 NASDAQ TRIN Wed, Jul 5, 2023 13.73 14.87 13.70 14.65
855 NASDAQ TRIN Mon, Jul 3, 2023 13.29 13.77 13.25 13.75
854 NASDAQ TRIN Fri, Jun 30, 2023 13.44 13.44 13.23 13.26
853 NASDAQ TRIN Thu, Jun 29, 2023 13.24 13.38 13.15 13.27
852 NASDAQ TRIN Wed, Jun 28, 2023 13.60 13.83 13.51 13.66
851 NASDAQ TRIN Tue, Jun 27, 2023 13.40 13.73 13.40 13.61
850 NASDAQ TRIN Mon, Jun 26, 2023 13.50 13.64 13.42 13.44
849 NASDAQ TRIN Fri, Jun 23, 2023 13.47 13.57 13.37 13.40
848 NASDAQ TRIN Thu, Jun 22, 2023 13.67 13.71 13.42 13.47
847 NASDAQ TRIN Wed, Jun 21, 2023 13.70 13.75 13.59 13.61
846 NASDAQ TRIN Tue, Jun 20, 2023 13.59 13.69 13.51 13.67
845 NASDAQ TRIN Fri, Jun 16, 2023 13.98 14.00 13.52 13.57
844 NASDAQ TRIN Thu, Jun 15, 2023 13.39 13.97 13.30 13.91
843 NASDAQ TRIN Wed, Jun 14, 2023 13.38 13.38 13.06 13.16
842 NASDAQ TRIN Tue, Jun 13, 2023 13.48 13.50 13.33 13.37
841 NASDAQ TRIN Mon, Jun 12, 2023 13.39 13.49 13.27 13.41
840 NASDAQ TRIN Fri, Jun 9, 2023 13.30 13.34 13.10 13.27
839 NASDAQ TRIN Thu, Jun 8, 2023 13.12 13.38 13.01 13.27
838 NASDAQ TRIN Wed, Jun 7, 2023 13.19 13.44 13.10 13.14
837 NASDAQ TRIN Tue, Jun 6, 2023 12.95 13.29 12.88 13.17
836 NASDAQ TRIN Mon, Jun 5, 2023 12.70 12.94 12.52 12.90
835 NASDAQ TRIN Fri, Jun 2, 2023 12.85 12.93 12.34 12.74
834 NASDAQ TRIN Thu, Jun 1, 2023 12.70 12.86 12.55 12.86
833 NASDAQ TRIN Wed, May 31, 2023 12.60 12.73 12.44 12.64
832 NASDAQ TRIN Tue, May 30, 2023 12.52 12.71 12.43 12.69
831 NASDAQ TRIN Fri, May 26, 2023 12.29 12.60 12.28 12.49
830 NASDAQ TRIN Thu, May 25, 2023 12.28 12.42 12.22 12.34
829 NASDAQ TRIN Wed, May 24, 2023 12.46 12.46 12.22 12.32
828 NASDAQ TRIN Tue, May 23, 2023 12.47 12.74 12.39 12.43
827 NASDAQ TRIN Mon, May 22, 2023 12.10 12.57 12.10 12.52
826 NASDAQ TRIN Fri, May 19, 2023 12.23 12.34 12.09 12.11
825 NASDAQ TRIN Thu, May 18, 2023 12.08 12.35 11.93 12.24
824 NASDAQ TRIN Wed, May 17, 2023 11.90 12.09 11.63 12.08
823 NASDAQ TRIN Tue, May 16, 2023 11.62 12.02 11.62 11.77
822 NASDAQ TRIN Mon, May 15, 2023 11.40 11.61 11.40 11.55
821 NASDAQ TRIN Fri, May 12, 2023 11.56 11.70 11.32 11.39
820 NASDAQ TRIN Thu, May 11, 2023 11.66 11.77 11.53 11.59
819 NASDAQ TRIN Wed, May 10, 2023 11.79 11.92 11.67 11.70
818 NASDAQ TRIN Tue, May 9, 2023 11.80 11.99 11.66 11.71
817 NASDAQ TRIN Mon, May 8, 2023 12.03 12.03 11.55 11.82
816 NASDAQ TRIN Fri, May 5, 2023 12.06 12.40 11.76 11.82
815 NASDAQ TRIN Thu, May 4, 2023 12.30 12.30 11.73 11.78
814 NASDAQ TRIN Wed, May 3, 2023 12.73 12.86 12.31 12.32
813 NASDAQ TRIN Tue, May 2, 2023 12.49 12.73 11.99 12.66
812 NASDAQ TRIN Mon, May 1, 2023 12.18 12.59 12.17 12.49
811 NASDAQ TRIN Fri, Apr 28, 2023 12.08 12.27 11.97 12.16
810 NASDAQ TRIN Thu, Apr 27, 2023 11.91 12.25 11.89 12.08
809 NASDAQ TRIN Wed, Apr 26, 2023 12.17 12.25 11.86 11.91
808 NASDAQ TRIN Tue, Apr 25, 2023 12.00 12.28 11.98 12.22
807 NASDAQ TRIN Mon, Apr 24, 2023 12.07 12.22 12.01 12.01
806 NASDAQ TRIN Fri, Apr 21, 2023 12.18 12.20 12.01 12.12
805 NASDAQ TRIN Thu, Apr 20, 2023 12.25 12.51 12.15 12.20
804 NASDAQ TRIN Wed, Apr 19, 2023 12.35 12.51 12.29 12.37
803 NASDAQ TRIN Tue, Apr 18, 2023 12.73 12.78 12.32 12.43
802 NASDAQ TRIN Mon, Apr 17, 2023 12.58 12.92 12.55 12.79
801 NASDAQ TRIN Fri, Apr 14, 2023 12.83 13.01 12.52 12.65
800 NASDAQ TRIN Thu, Apr 13, 2023 12.26 12.76 12.01 12.64
799 NASDAQ TRIN Wed, Apr 12, 2023 12.05 12.49 12.01 12.16
798 NASDAQ TRIN Tue, Apr 11, 2023 11.46 12.03 11.25 11.90
797 NASDAQ TRIN Mon, Apr 10, 2023 11.59 11.73 11.15 11.48
796 NASDAQ TRIN Thu, Apr 6, 2023 11.35 11.72 11.35 11.71
795 NASDAQ TRIN Wed, Apr 5, 2023 11.63 11.68 11.28 11.36
794 NASDAQ TRIN Tue, Apr 4, 2023 11.90 12.09 11.63 11.72
793 NASDAQ TRIN Mon, Apr 3, 2023 12.70 12.80 11.84 11.93
792 NASDAQ TRIN Fri, Mar 31, 2023 13.00 13.20 12.51 12.73
791 NASDAQ TRIN Thu, Mar 30, 2023 13.25 13.25 12.57 13.00
790 NASDAQ TRIN Wed, Mar 29, 2023 13.72 13.84 13.32 13.41
789 NASDAQ TRIN Tue, Mar 28, 2023 13.87 13.90 13.51 13.56
788 NASDAQ TRIN Mon, Mar 27, 2023 13.74 13.96 13.70 13.85
787 NASDAQ TRIN Fri, Mar 24, 2023 13.14 13.66 13.14 13.64
786 NASDAQ TRIN Thu, Mar 23, 2023 13.50 13.82 13.15 13.26
785 NASDAQ TRIN Wed, Mar 22, 2023 13.68 13.74 13.46 13.47
784 NASDAQ TRIN Tue, Mar 21, 2023 13.42 13.81 13.19 13.71
783 NASDAQ TRIN Mon, Mar 20, 2023 13.18 13.31 12.90 13.11
782 NASDAQ TRIN Fri, Mar 17, 2023 13.80 13.85 12.67 13.02
781 NASDAQ TRIN Thu, Mar 16, 2023 13.00 13.62 12.65 13.18
780 NASDAQ TRIN Wed, Mar 15, 2023 12.44 13.05 12.41 12.85
779 NASDAQ TRIN Tue, Mar 14, 2023 11.95 12.68 11.95 12.53
778 NASDAQ TRIN Mon, Mar 13, 2023 12.15 12.18 11.14 11.59
777 NASDAQ TRIN Fri, Mar 10, 2023 13.39 13.73 12.28 12.40
776 NASDAQ TRIN Thu, Mar 9, 2023 14.10 14.10 13.33 13.53
775 NASDAQ TRIN Wed, Mar 8, 2023 14.24 14.24 13.95 14.09
774 NASDAQ TRIN Tue, Mar 7, 2023 14.24 14.24 13.81 14.12
773 NASDAQ TRIN Mon, Mar 6, 2023 14.50 14.55 14.12 14.12
772 NASDAQ TRIN Fri, Mar 3, 2023 14.18 14.89 13.78 14.26
771 NASDAQ TRIN Thu, Mar 2, 2023 13.34 13.48 13.10 13.39
770 NASDAQ TRIN Wed, Mar 1, 2023 13.46 13.53 13.26 13.34
769 NASDAQ TRIN Tue, Feb 28, 2023 13.57 13.65 13.32 13.35
768 NASDAQ TRIN Mon, Feb 27, 2023 13.93 14.03 13.56 13.60
767 NASDAQ TRIN Fri, Feb 24, 2023 13.90 14.01 13.55 13.79
766 NASDAQ TRIN Thu, Feb 23, 2023 13.81 14.13 13.78 14.10
765 NASDAQ TRIN Wed, Feb 22, 2023 13.56 13.89 13.45 13.77
764 NASDAQ TRIN Tue, Feb 21, 2023 14.21 14.21 13.41 13.55
763 NASDAQ TRIN Fri, Feb 17, 2023 13.57 14.22 13.53 14.10
762 NASDAQ TRIN Thu, Feb 16, 2023 13.78 13.84 13.60 13.66
761 NASDAQ TRIN Wed, Feb 15, 2023 13.56 13.75 13.35 13.70
760 NASDAQ TRIN Tue, Feb 14, 2023 13.32 13.60 13.23 13.49
759 NASDAQ TRIN Mon, Feb 13, 2023 13.24 13.36 13.13 13.28
758 NASDAQ TRIN Fri, Feb 10, 2023 13.16 13.22 13.04 13.20
757 NASDAQ TRIN Thu, Feb 9, 2023 13.45 13.48 13.10 13.14
756 NASDAQ TRIN Wed, Feb 8, 2023 13.39 13.48 13.22 13.41
755 NASDAQ TRIN Tue, Feb 7, 2023 13.10 13.43 13.10 13.38
754 NASDAQ TRIN Mon, Feb 6, 2023 13.33 13.36 13.13 13.15
753 NASDAQ TRIN Fri, Feb 3, 2023 13.50 13.80 13.28 13.48
752 NASDAQ TRIN Thu, Feb 2, 2023 13.50 13.86 13.43 13.48
751 NASDAQ TRIN Wed, Feb 1, 2023 13.41 13.46 13.09 13.37
750 NASDAQ TRIN Tue, Jan 31, 2023 13.06 13.47 13.06 13.39
749 NASDAQ TRIN Mon, Jan 30, 2023 13.28 13.48 13.04 13.06
748 NASDAQ TRIN Fri, Jan 27, 2023 13.33 13.63 13.31 13.42
747 NASDAQ TRIN Thu, Jan 26, 2023 13.26 13.41 13.08 13.24
746 NASDAQ TRIN Wed, Jan 25, 2023 13.21 13.24 13.01 13.21
745 NASDAQ TRIN Tue, Jan 24, 2023 12.91 13.31 12.84 13.27
744 NASDAQ TRIN Mon, Jan 23, 2023 12.98 13.04 12.66 12.99
743 NASDAQ TRIN Fri, Jan 20, 2023 13.10 13.10 12.53 12.94
742 NASDAQ TRIN Thu, Jan 19, 2023 12.65 13.20 12.51 13.09
741 NASDAQ TRIN Wed, Jan 18, 2023 12.69 12.79 12.37 12.69
740 NASDAQ TRIN Tue, Jan 17, 2023 12.39 13.07 12.33 12.71
739 NASDAQ TRIN Fri, Jan 13, 2023 12.57 12.57 12.02 12.24
738 NASDAQ TRIN Thu, Jan 12, 2023 12.29 12.41 11.98 12.36
737 NASDAQ TRIN Wed, Jan 11, 2023 11.99 12.59 11.96 12.22
736 NASDAQ TRIN Tue, Jan 10, 2023 11.66 11.91 11.51 11.90
735 NASDAQ TRIN Mon, Jan 9, 2023 11.22 11.56 11.18 11.47
734 NASDAQ TRIN Fri, Jan 6, 2023 11.00 11.20 10.87 11.15
733 NASDAQ TRIN Thu, Jan 5, 2023 11.35 11.35 10.84 10.91
732 NASDAQ TRIN Wed, Jan 4, 2023 11.16 11.50 11.06 11.35
731 NASDAQ TRIN Tue, Jan 3, 2023 10.92 11.24 10.92 11.08
730 NASDAQ TRIN Fri, Dec 30, 2022 10.90 11.00 10.68 10.93
729 NASDAQ TRIN Thu, Dec 29, 2022 10.73 11.06 10.65 10.94
728 NASDAQ TRIN Wed, Dec 28, 2022 12.02 12.08 11.28 11.34
727 NASDAQ TRIN Tue, Dec 27, 2022 11.75 12.13 11.68 12.08
726 NASDAQ TRIN Fri, Dec 23, 2022 11.65 11.72 11.45 11.65
725 NASDAQ TRIN Thu, Dec 22, 2022 11.39 11.71 11.20 11.71
724 NASDAQ TRIN Wed, Dec 21, 2022 11.62 11.79 11.19 11.30
723 NASDAQ TRIN Tue, Dec 20, 2022 11.40 11.81 11.24 11.58
722 NASDAQ TRIN Mon, Dec 19, 2022 11.44 11.50 11.11 11.27
721 NASDAQ TRIN Fri, Dec 16, 2022 11.01 11.38 10.90 11.17
720 NASDAQ TRIN Thu, Dec 15, 2022 10.83 10.89 10.60 10.68
719 NASDAQ TRIN Wed, Dec 14, 2022 10.75 10.95 10.60 10.83
718 NASDAQ TRIN Tue, Dec 13, 2022 10.98 11.10 10.55 10.65
717 NASDAQ TRIN Mon, Dec 12, 2022 10.44 10.68 10.36 10.47
716 NASDAQ TRIN Fri, Dec 9, 2022 10.38 10.57 10.33 10.33
715 NASDAQ TRIN Thu, Dec 8, 2022 10.38 10.76 10.25 10.47
714 NASDAQ TRIN Wed, Dec 7, 2022 10.36 10.44 10.23 10.24
713 NASDAQ TRIN Tue, Dec 6, 2022 10.50 10.60 10.31 10.37
712 NASDAQ TRIN Mon, Dec 5, 2022 10.54 10.72 10.47 10.50
711 NASDAQ TRIN Fri, Dec 2, 2022 10.81 10.83 10.51 10.59
710 NASDAQ TRIN Thu, Dec 1, 2022 10.93 11.36 10.70 10.76
709 NASDAQ TRIN Wed, Nov 30, 2022 10.94 11.13 10.73 10.87
708 NASDAQ TRIN Tue, Nov 29, 2022 10.85 11.10 10.70 10.84
707 NASDAQ TRIN Mon, Nov 28, 2022 10.75 10.97 10.60 10.64
706 NASDAQ TRIN Fri, Nov 25, 2022 10.57 11.16 10.56 10.74
705 NASDAQ TRIN Wed, Nov 23, 2022 10.62 10.73 10.40 10.48
704 NASDAQ TRIN Tue, Nov 22, 2022 10.49 10.74 10.45 10.69
703 NASDAQ TRIN Mon, Nov 21, 2022 10.57 10.77 10.45 10.53
702 NASDAQ TRIN Fri, Nov 18, 2022 10.92 11.02 10.58 10.63
701 NASDAQ TRIN Thu, Nov 17, 2022 10.97 10.97 10.53 10.83
700 NASDAQ TRIN Wed, Nov 16, 2022 11.34 11.34 10.84 10.89
699 NASDAQ TRIN Tue, Nov 15, 2022 11.83 11.83 11.20 11.30
698 NASDAQ TRIN Mon, Nov 14, 2022 11.63 11.86 11.22 11.61
697 NASDAQ TRIN Fri, Nov 11, 2022 10.80 11.23 10.69 11.12
696 NASDAQ TRIN Thu, Nov 10, 2022 10.83 11.01 10.51 10.95
695 NASDAQ TRIN Wed, Nov 9, 2022 10.72 10.81 10.41 10.60
694 NASDAQ TRIN Tue, Nov 8, 2022 11.02 11.12 10.50 10.60
693 NASDAQ TRIN Mon, Nov 7, 2022 11.00 11.81 10.79 11.05
692 NASDAQ TRIN Fri, Nov 4, 2022 11.10 11.33 10.42 11.00
691 NASDAQ TRIN Thu, Nov 3, 2022 11.75 11.77 11.02 11.31
690 NASDAQ TRIN Wed, Nov 2, 2022 12.15 12.15 11.80 11.82
689 NASDAQ TRIN Tue, Nov 1, 2022 12.06 12.16 11.78 12.16
688 NASDAQ TRIN Mon, Oct 31, 2022 11.91 12.12 11.79 11.92
687 NASDAQ TRIN Fri, Oct 28, 2022 12.28 12.46 11.84 12.03
686 NASDAQ TRIN Thu, Oct 27, 2022 13.75 13.75 12.15 12.33
685 NASDAQ TRIN Wed, Oct 26, 2022 13.71 13.96 13.64 13.82
684 NASDAQ TRIN Tue, Oct 25, 2022 13.32 13.89 13.32 13.70
683 NASDAQ TRIN Mon, Oct 24, 2022 13.35 13.45 13.15 13.32
682 NASDAQ TRIN Fri, Oct 21, 2022 13.30 13.39 13.04 13.30
681 NASDAQ TRIN Thu, Oct 20, 2022 13.71 13.71 13.36 13.38
680 NASDAQ TRIN Wed, Oct 19, 2022 13.55 13.55 13.31 13.48
679 NASDAQ TRIN Tue, Oct 18, 2022 13.68 13.75 13.43 13.51
678 NASDAQ TRIN Mon, Oct 17, 2022 13.37 13.50 13.21 13.33
677 NASDAQ TRIN Fri, Oct 14, 2022 13.53 13.56 13.12 13.17
676 NASDAQ TRIN Thu, Oct 13, 2022 12.90 13.27 12.60 13.10
675 NASDAQ TRIN Wed, Oct 12, 2022 12.80 12.98 12.60 12.90
674 NASDAQ TRIN Tue, Oct 11, 2022 12.71 12.74 12.31 12.65
673 NASDAQ TRIN Mon, Oct 10, 2022 12.65 12.70 12.53 12.58
672 NASDAQ TRIN Fri, Oct 7, 2022 12.59 12.89 12.51 12.59
671 NASDAQ TRIN Thu, Oct 6, 2022 13.11 13.14 12.64 12.67
670 NASDAQ TRIN Wed, Oct 5, 2022 13.15 13.16 12.59 13.01
669 NASDAQ TRIN Tue, Oct 4, 2022 12.98 13.40 12.76 13.35
668 NASDAQ TRIN Mon, Oct 3, 2022 12.59 12.80 12.33 12.46
667 NASDAQ TRIN Fri, Sep 30, 2022 12.08 12.71 12.00 12.53
666 NASDAQ TRIN Thu, Sep 29, 2022 13.09 13.16 11.86 12.07
665 NASDAQ TRIN Wed, Sep 28, 2022 13.67 13.85 13.41 13.77
664 NASDAQ TRIN Tue, Sep 27, 2022 13.74 13.82 13.41 13.58
663 NASDAQ TRIN Mon, Sep 26, 2022 14.05 14.28 13.30 13.38
662 NASDAQ TRIN Fri, Sep 23, 2022 14.30 14.30 13.88 14.03
661 NASDAQ TRIN Thu, Sep 22, 2022 15.03 15.03 14.33 14.36
660 NASDAQ TRIN Wed, Sep 21, 2022 15.33 15.37 14.90 14.93
659 NASDAQ TRIN Tue, Sep 20, 2022 15.26 15.48 15.08 15.15
658 NASDAQ TRIN Mon, Sep 19, 2022 15.37 15.59 15.30 15.34
657 NASDAQ TRIN Fri, Sep 16, 2022 15.29 15.30 15.06 15.29
656 NASDAQ TRIN Thu, Sep 15, 2022 14.97 15.25 14.90 14.96
655 NASDAQ TRIN Wed, Sep 14, 2022 14.85 15.14 14.85 15.05
654 NASDAQ TRIN Tue, Sep 13, 2022 15.00 15.22 14.84 14.93
653 NASDAQ TRIN Mon, Sep 12, 2022 15.13 15.39 15.11 15.23
652 NASDAQ TRIN Fri, Sep 9, 2022 15.00 15.15 14.92 15.05
651 NASDAQ TRIN Thu, Sep 8, 2022 14.58 15.02 14.58 15.01
650 NASDAQ TRIN Wed, Sep 7, 2022 14.33 14.67 14.32 14.62
649 NASDAQ TRIN Tue, Sep 6, 2022 14.80 14.87 14.29 14.41
648 NASDAQ TRIN Fri, Sep 2, 2022 14.78 14.89 14.62 14.69
647 NASDAQ TRIN Thu, Sep 1, 2022 14.78 14.81 14.51 14.59
646 NASDAQ TRIN Wed, Aug 31, 2022 14.77 15.07 14.73 14.81
645 NASDAQ TRIN Tue, Aug 30, 2022 15.00 15.14 14.59 14.81
644 NASDAQ TRIN Mon, Aug 29, 2022 15.01 15.14 14.85 15.01
643 NASDAQ TRIN Fri, Aug 26, 2022 15.30 15.32 15.01 15.04
642 NASDAQ TRIN Thu, Aug 25, 2022 15.25 15.39 15.21 15.32
641 NASDAQ TRIN Wed, Aug 24, 2022 15.34 15.45 15.20 15.25
640 NASDAQ TRIN Tue, Aug 23, 2022 15.18 15.33 15.15 15.33
639 NASDAQ TRIN Mon, Aug 22, 2022 15.26 15.29 15.05 15.20
638 NASDAQ TRIN Fri, Aug 19, 2022 15.32 15.48 15.07 15.22
637 NASDAQ TRIN Thu, Aug 18, 2022 15.25 15.44 15.14 15.35
636 NASDAQ TRIN Wed, Aug 17, 2022 15.29 15.30 15.08 15.19
635 NASDAQ TRIN Tue, Aug 16, 2022 15.05 15.44 15.00 15.26
634 NASDAQ TRIN Mon, Aug 15, 2022 16.06 16.43 16.06 16.28
633 NASDAQ TRIN Fri, Aug 12, 2022 15.89 16.18 15.75 16.09
632 NASDAQ TRIN Thu, Aug 11, 2022 15.85 15.89 15.73 15.79
631 NASDAQ TRIN Wed, Aug 10, 2022 15.49 15.87 15.27 15.71
630 NASDAQ TRIN Tue, Aug 9, 2022 15.50 15.93 15.00 15.23
629 NASDAQ TRIN Mon, Aug 8, 2022 14.82 15.60 14.70 15.49
628 NASDAQ TRIN Fri, Aug 5, 2022 14.85 15.00 14.51 14.86
627 NASDAQ TRIN Thu, Aug 4, 2022 14.95 15.00 14.68 14.81
626 NASDAQ TRIN Wed, Aug 3, 2022 14.75 15.00 14.70 14.94
625 NASDAQ TRIN Tue, Aug 2, 2022 14.83 15.01 14.64 14.73
624 NASDAQ TRIN Mon, Aug 1, 2022 14.72 15.06 14.63 14.95
623 NASDAQ TRIN Fri, Jul 29, 2022 14.58 14.80 14.47 14.73
622 NASDAQ TRIN Thu, Jul 28, 2022 14.51 14.71 14.34 14.58
621 NASDAQ TRIN Wed, Jul 27, 2022 14.47 14.80 14.38 14.48
620 NASDAQ TRIN Tue, Jul 26, 2022 14.47 14.93 14.15 14.25
619 NASDAQ TRIN Mon, Jul 25, 2022 14.38 14.83 14.35 14.55
618 NASDAQ TRIN Fri, Jul 22, 2022 15.12 15.17 14.77 14.89
617 NASDAQ TRIN Thu, Jul 21, 2022 14.91 15.14 14.59 15.02
616 NASDAQ TRIN Wed, Jul 20, 2022 14.80 14.85 14.52 14.77
615 NASDAQ TRIN Tue, Jul 19, 2022 14.38 14.77 14.37 14.71
614 NASDAQ TRIN Mon, Jul 18, 2022 14.28 14.67 14.20 14.35
613 NASDAQ TRIN Fri, Jul 15, 2022 14.53 14.63 14.16 14.28
612 NASDAQ TRIN Thu, Jul 14, 2022 13.93 14.24 13.81 14.20
611 NASDAQ TRIN Wed, Jul 13, 2022 14.12 14.43 13.90 14.19
610 NASDAQ TRIN Tue, Jul 12, 2022 13.96 14.44 13.96 14.25
609 NASDAQ TRIN Mon, Jul 11, 2022 14.31 14.41 13.95 14.01
608 NASDAQ TRIN Fri, Jul 8, 2022 14.58 14.70 14.27 14.49
607 NASDAQ TRIN Thu, Jul 7, 2022 14.69 14.81 14.46 14.59
606 NASDAQ TRIN Wed, Jul 6, 2022 14.71 14.80 14.47 14.56
605 NASDAQ TRIN Tue, Jul 5, 2022 14.42 14.57 14.11 14.55
604 NASDAQ TRIN Fri, Jul 1, 2022 14.37 14.79 14.32 14.70
603 NASDAQ TRIN Thu, Jun 30, 2022 14.21 14.64 14.03 14.47
602 NASDAQ TRIN Wed, Jun 29, 2022 14.50 14.59 14.17 14.32
601 NASDAQ TRIN Tue, Jun 28, 2022 15.68 15.72 15.08 15.11
600 NASDAQ TRIN Mon, Jun 27, 2022 15.52 15.70 15.30 15.47
599 NASDAQ TRIN Fri, Jun 24, 2022 14.83 15.42 14.83 15.29
598 NASDAQ TRIN Thu, Jun 23, 2022 14.75 15.13 14.66 14.91
597 NASDAQ TRIN Wed, Jun 22, 2022 14.65 14.84 14.36 14.65
596 NASDAQ TRIN Tue, Jun 21, 2022 14.53 14.99 14.51 14.73
595 NASDAQ TRIN Fri, Jun 17, 2022 14.46 14.63 14.17 14.33
594 NASDAQ TRIN Thu, Jun 16, 2022 14.77 14.77 14.20 14.27
593 NASDAQ TRIN Wed, Jun 15, 2022 14.61 14.99 14.40 14.77
592 NASDAQ TRIN Tue, Jun 14, 2022 14.52 14.74 14.32 14.41
591 NASDAQ TRIN Mon, Jun 13, 2022 15.12 15.24 14.34 14.53
590 NASDAQ TRIN Fri, Jun 10, 2022 15.75 15.81 15.25 15.48
589 NASDAQ TRIN Thu, Jun 9, 2022 16.05 16.08 15.76 15.97
588 NASDAQ TRIN Wed, Jun 8, 2022 16.32 16.32 15.80 15.84
587 NASDAQ TRIN Tue, Jun 7, 2022 16.05 16.28 15.82 16.27
586 NASDAQ TRIN Mon, Jun 6, 2022 16.60 16.69 15.92 15.96
585 NASDAQ TRIN Fri, Jun 3, 2022 16.65 16.74 16.26 16.44
584 NASDAQ TRIN Thu, Jun 2, 2022 16.60 16.79 16.52 16.72
583 NASDAQ TRIN Wed, Jun 1, 2022 16.83 16.83 16.50 16.63
582 NASDAQ TRIN Tue, May 31, 2022 16.98 17.09 16.43 16.63
581 NASDAQ TRIN Fri, May 27, 2022 16.34 17.09 16.29 16.71
580 NASDAQ TRIN Thu, May 26, 2022 15.63 16.11 15.46 16.02
579 NASDAQ TRIN Wed, May 25, 2022 15.09 15.63 15.01 15.45
578 NASDAQ TRIN Tue, May 24, 2022 15.15 15.19 14.68 15.00
577 NASDAQ TRIN Mon, May 23, 2022 15.34 15.60 15.02 15.13
576 NASDAQ TRIN Fri, May 20, 2022 15.30 15.42 14.77 15.15
575 NASDAQ TRIN Thu, May 19, 2022 15.29 15.42 15.06 15.08
574 NASDAQ TRIN Wed, May 18, 2022 15.81 15.87 15.27 15.38
573 NASDAQ TRIN Tue, May 17, 2022 15.88 15.88 15.59 15.82
572 NASDAQ TRIN Mon, May 16, 2022 15.27 15.98 15.26 15.58
571 NASDAQ TRIN Fri, May 13, 2022 15.22 15.59 15.18 15.30
570 NASDAQ TRIN Thu, May 12, 2022 15.57 15.60 14.86 15.22
569 NASDAQ TRIN Wed, May 11, 2022 15.67 15.86 15.46 15.50
568 NASDAQ TRIN Tue, May 10, 2022 16.46 16.46 15.48 15.66
567 NASDAQ TRIN Mon, May 9, 2022 16.30 16.39 15.49 15.57
566 NASDAQ TRIN Fri, May 6, 2022 16.80 16.91 16.35 16.42
565 NASDAQ TRIN Thu, May 5, 2022 16.82 16.99 16.60 16.84
564 NASDAQ TRIN Wed, May 4, 2022 17.01 17.14 16.77 17.05
563 NASDAQ TRIN Tue, May 3, 2022 16.49 17.09 16.47 16.86
562 NASDAQ TRIN Mon, May 2, 2022 16.81 16.98 16.14 16.37
561 NASDAQ TRIN Fri, Apr 29, 2022 17.31 17.36 16.81 16.81
560 NASDAQ TRIN Thu, Apr 28, 2022 17.40 17.52 16.97 17.21
559 NASDAQ TRIN Wed, Apr 27, 2022 17.54 18.05 17.37 17.37
558 NASDAQ TRIN Tue, Apr 26, 2022 18.02 18.02 17.49 17.54
557 NASDAQ TRIN Mon, Apr 25, 2022 17.70 18.09 17.41 18.02
556 NASDAQ TRIN Fri, Apr 22, 2022 18.33 18.46 17.70 17.81
555 NASDAQ TRIN Thu, Apr 21, 2022 18.62 18.70 18.32 18.34
554 NASDAQ TRIN Wed, Apr 20, 2022 18.72 18.85 18.52 18.62
553 NASDAQ TRIN Tue, Apr 19, 2022 18.75 18.92 18.54 18.63
552 NASDAQ TRIN Mon, Apr 18, 2022 18.44 18.74 18.18 18.65
551 NASDAQ TRIN Thu, Apr 14, 2022 18.12 18.39 17.80 18.24
550 NASDAQ TRIN Wed, Apr 13, 2022 18.20 18.36 17.97 18.10
549 NASDAQ TRIN Tue, Apr 12, 2022 18.42 18.42 18.10 18.25
548 NASDAQ TRIN Mon, Apr 11, 2022 18.15 18.45 18.00 18.26
547 NASDAQ TRIN Fri, Apr 8, 2022 18.00 18.23 17.76 18.20
546 NASDAQ TRIN Thu, Apr 7, 2022 18.09 18.20 17.98 18.10
545 NASDAQ TRIN Wed, Apr 6, 2022 17.80 18.20 17.80 18.07
544 NASDAQ TRIN Tue, Apr 5, 2022 18.02 18.10 17.75 17.83
543 NASDAQ TRIN Mon, Apr 4, 2022 19.52 19.52 18.83 18.96
542 NASDAQ TRIN Fri, Apr 1, 2022 19.29 19.56 19.29 19.44
541 NASDAQ TRIN Thu, Mar 31, 2022 19.59 19.64 19.25 19.31
540 NASDAQ TRIN Wed, Mar 30, 2022 19.52 19.59 19.02 19.45
539 NASDAQ TRIN Tue, Mar 29, 2022 19.95 20.26 19.72 20.11
538 NASDAQ TRIN Mon, Mar 28, 2022 19.80 20.14 19.72 19.91
537 NASDAQ TRIN Fri, Mar 25, 2022 19.57 19.88 19.35 19.73
536 NASDAQ TRIN Thu, Mar 24, 2022 19.10 19.54 19.05 19.38
535 NASDAQ TRIN Wed, Mar 23, 2022 18.88 19.17 18.72 19.05
534 NASDAQ TRIN Tue, Mar 22, 2022 18.77 19.00 18.74 18.90
533 NASDAQ TRIN Mon, Mar 21, 2022 18.73 18.88 18.50 18.76
532 NASDAQ TRIN Fri, Mar 18, 2022 18.34 18.84 18.08 18.64
531 NASDAQ TRIN Thu, Mar 17, 2022 17.40 17.50 17.40 17.48
530 NASDAQ TRIN Wed, Mar 16, 2022 17.36 17.40 17.22 17.39
529 NASDAQ TRIN Tue, Mar 15, 2022 17.09 17.41 17.01 17.30
528 NASDAQ TRIN Mon, Mar 14, 2022 17.60 17.71 16.67 17.01
527 NASDAQ TRIN Fri, Mar 11, 2022 17.70 17.79 17.52 17.58
526 NASDAQ TRIN Thu, Mar 10, 2022 17.46 17.60 17.35 17.60
525 NASDAQ TRIN Wed, Mar 9, 2022 17.67 18.00 17.45 17.50
524 NASDAQ TRIN Tue, Mar 8, 2022 17.55 17.86 17.50 17.57
523 NASDAQ TRIN Mon, Mar 7, 2022 18.36 18.36 17.47 17.68
522 NASDAQ TRIN Fri, Mar 4, 2022 18.20 18.29 17.66 18.17
521 NASDAQ TRIN Thu, Mar 3, 2022 18.50 18.50 18.03 18.13
520 NASDAQ TRIN Wed, Mar 2, 2022 17.95 18.53 17.89 18.34
519 NASDAQ TRIN Tue, Mar 1, 2022 17.90 18.17 17.80 17.89
518 NASDAQ TRIN Mon, Feb 28, 2022 17.45 17.90 17.36 17.80
517 NASDAQ TRIN Fri, Feb 25, 2022 17.15 17.49 17.00 17.45
516 NASDAQ TRIN Thu, Feb 24, 2022 17.00 17.10 16.75 17.00
515 NASDAQ TRIN Wed, Feb 23, 2022 17.31 17.57 17.02 17.10
514 NASDAQ TRIN Tue, Feb 22, 2022 17.57 17.60 17.30 17.30
513 NASDAQ TRIN Fri, Feb 18, 2022 17.36 17.74 17.36 17.61
512 NASDAQ TRIN Thu, Feb 17, 2022 17.65 17.80 17.35 17.46
511 NASDAQ TRIN Wed, Feb 16, 2022 17.75 17.90 17.59 17.70
510 NASDAQ TRIN Tue, Feb 15, 2022 17.67 17.79 17.31 17.69
509 NASDAQ TRIN Mon, Feb 14, 2022 17.39 17.53 17.26 17.45
508 NASDAQ TRIN Fri, Feb 11, 2022 17.69 17.69 17.31 17.46
507 NASDAQ TRIN Thu, Feb 10, 2022 17.50 17.56 17.40 17.48
506 NASDAQ TRIN Wed, Feb 9, 2022 17.38 17.83 17.25 17.46
505 NASDAQ TRIN Tue, Feb 8, 2022 17.56 17.60 17.23 17.27
504 NASDAQ TRIN Mon, Feb 7, 2022 17.58 17.95 17.50 17.56
503 NASDAQ TRIN Fri, Feb 4, 2022 17.53 17.69 17.41 17.49
502 NASDAQ TRIN Thu, Feb 3, 2022 17.65 17.70 17.50 17.56
501 NASDAQ TRIN Wed, Feb 2, 2022 17.87 17.87 17.31 17.65
500 NASDAQ TRIN Tue, Feb 1, 2022 17.43 17.44 17.14 17.35
499 NASDAQ TRIN Mon, Jan 31, 2022 17.35 17.65 17.24 17.36
498 NASDAQ TRIN Fri, Jan 28, 2022 17.45 17.51 17.02 17.32
497 NASDAQ TRIN Thu, Jan 27, 2022 17.48 17.94 17.36 17.46
496 NASDAQ TRIN Wed, Jan 26, 2022 17.66 18.03 17.34 17.45
495 NASDAQ TRIN Tue, Jan 25, 2022 17.54 17.86 17.10 17.70
494 NASDAQ TRIN Mon, Jan 24, 2022 17.40 17.79 15.48 17.54
493 NASDAQ TRIN Fri, Jan 21, 2022 17.42 17.60 17.24 17.39
492 NASDAQ TRIN Thu, Jan 20, 2022 17.80 17.99 17.45 17.49
491 NASDAQ TRIN Wed, Jan 19, 2022 17.93 18.21 17.70 17.75
490 NASDAQ TRIN Tue, Jan 18, 2022 17.82 18.46 17.78 17.94
489 NASDAQ TRIN Fri, Jan 14, 2022 18.49 18.49 17.71 17.71
488 NASDAQ TRIN Thu, Jan 13, 2022 18.03 18.49 17.85 18.25
487 NASDAQ TRIN Wed, Jan 12, 2022 17.68 18.50 17.68 18.03
486 NASDAQ TRIN Tue, Jan 11, 2022 17.42 17.75 17.04 17.46
485 NASDAQ TRIN Mon, Jan 10, 2022 18.05 18.05 17.41 17.56
484 NASDAQ TRIN Fri, Jan 7, 2022 17.67 18.26 17.42 18.12
483 NASDAQ TRIN Thu, Jan 6, 2022 17.81 17.98 17.50 17.63
482 NASDAQ TRIN Wed, Jan 5, 2022 17.50 17.95 17.30 17.75
481 NASDAQ TRIN Tue, Jan 4, 2022 17.10 17.49 17.05 17.43
480 NASDAQ TRIN Mon, Jan 3, 2022 17.50 17.60 17.20 17.25
479 NASDAQ TRIN Fri, Dec 31, 2021 17.05 17.65 16.75 17.58
478 NASDAQ TRIN Thu, Dec 30, 2021 17.29 17.35 16.99 17.00
477 NASDAQ TRIN Wed, Dec 29, 2021 17.52 17.69 17.40 17.65
476 NASDAQ TRIN Tue, Dec 28, 2021 17.64 17.75 17.35 17.52
475 NASDAQ TRIN Mon, Dec 27, 2021 17.43 17.65 17.35 17.50
474 NASDAQ TRIN Thu, Dec 23, 2021 17.06 17.42 17.06 17.27
473 NASDAQ TRIN Wed, Dec 22, 2021 16.74 17.46 16.74 17.15
472 NASDAQ TRIN Tue, Dec 21, 2021 16.49 16.82 16.49 16.73
471 NASDAQ TRIN Mon, Dec 20, 2021 16.38 16.65 16.10 16.53
470 NASDAQ TRIN Fri, Dec 17, 2021 16.49 16.52 16.17 16.34
469 NASDAQ TRIN Thu, Dec 16, 2021 16.59 16.70 16.43 16.49
468 NASDAQ TRIN Wed, Dec 15, 2021 16.32 16.58 16.01 16.58
467 NASDAQ TRIN Tue, Dec 14, 2021 16.38 16.69 16.12 16.32
466 NASDAQ TRIN Mon, Dec 13, 2021 16.70 16.78 16.32 16.40
465 NASDAQ TRIN Fri, Dec 10, 2021 16.58 16.93 16.57 16.70
464 NASDAQ TRIN Thu, Dec 9, 2021 16.57 16.84 16.54 16.61
463 NASDAQ TRIN Wed, Dec 8, 2021 16.33 16.75 16.33 16.67
462 NASDAQ TRIN Tue, Dec 7, 2021 16.30 16.59 16.23 16.32
461 NASDAQ TRIN Mon, Dec 6, 2021 16.49 16.51 16.15 16.30
460 NASDAQ TRIN Fri, Dec 3, 2021 16.60 16.60 16.21 16.53
459 NASDAQ TRIN Thu, Dec 2, 2021 16.51 16.85 16.45 16.49
458 NASDAQ TRIN Wed, Dec 1, 2021 16.70 17.00 16.50 16.59
457 NASDAQ TRIN Tue, Nov 30, 2021 16.57 16.84 16.50 16.57
456 NASDAQ TRIN Mon, Nov 29, 2021 16.69 16.87 16.50 16.62
455 NASDAQ TRIN Fri, Nov 26, 2021 16.71 16.93 16.55 16.71
454 NASDAQ TRIN Wed, Nov 24, 2021 16.83 17.26 16.73 16.77
453 NASDAQ TRIN Tue, Nov 23, 2021 16.84 17.11 16.70 16.80
452 NASDAQ TRIN Mon, Nov 22, 2021 17.18 17.30 16.88 16.90
451 NASDAQ TRIN Fri, Nov 19, 2021 17.18 17.48 16.85 17.15
450 NASDAQ TRIN Thu, Nov 18, 2021 17.33 17.33 16.94 17.14
449 NASDAQ TRIN Wed, Nov 17, 2021 17.64 17.68 17.12 17.35
448 NASDAQ TRIN Tue, Nov 16, 2021 17.25 17.79 17.25 17.57
447 NASDAQ TRIN Mon, Nov 15, 2021 17.34 17.40 17.25 17.26
446 NASDAQ TRIN Fri, Nov 12, 2021 17.27 17.32 17.16 17.29
445 NASDAQ TRIN Thu, Nov 11, 2021 17.31 17.58 17.24 17.27
444 NASDAQ TRIN Wed, Nov 10, 2021 17.20 17.37 17.02 17.19
443 NASDAQ TRIN Tue, Nov 9, 2021 17.27 17.28 17.02 17.20
442 NASDAQ TRIN Mon, Nov 8, 2021 17.25 17.69 17.02 17.20
441 NASDAQ TRIN Fri, Nov 5, 2021 16.68 17.27 16.10 17.25
440 NASDAQ TRIN Thu, Nov 4, 2021 16.30 16.52 16.21 16.45
439 NASDAQ TRIN Wed, Nov 3, 2021 16.26 16.59 16.21 16.34
438 NASDAQ TRIN Tue, Nov 2, 2021 16.40 16.41 16.19 16.30
437 NASDAQ TRIN Mon, Nov 1, 2021 16.24 16.64 16.17 16.40
436 NASDAQ TRIN Fri, Oct 29, 2021 16.28 16.42 16.11 16.15
435 NASDAQ TRIN Thu, Oct 28, 2021 16.07 16.40 16.07 16.29
434 NASDAQ TRIN Wed, Oct 27, 2021 16.00 16.22 15.91 16.07
433 NASDAQ TRIN Tue, Oct 26, 2021 16.13 16.34 15.91 15.95
432 NASDAQ TRIN Mon, Oct 25, 2021 16.00 16.35 16.00 16.18
431 NASDAQ TRIN Fri, Oct 22, 2021 15.80 16.26 15.80 15.97
430 NASDAQ TRIN Thu, Oct 21, 2021 15.80 16.20 15.80 16.19
429 NASDAQ TRIN Wed, Oct 20, 2021 15.80 15.80 15.71 15.79
428 NASDAQ TRIN Tue, Oct 19, 2021 15.77 15.80 15.65 15.80
427 NASDAQ TRIN Mon, Oct 18, 2021 15.89 16.60 15.75 15.80
426 NASDAQ TRIN Fri, Oct 15, 2021 16.30 16.38 15.96 16.00
425 NASDAQ TRIN Thu, Oct 14, 2021 16.25 16.38 15.94 16.00
424 NASDAQ TRIN Wed, Oct 13, 2021 16.15 16.35 16.06 16.30
423 NASDAQ TRIN Tue, Oct 12, 2021 15.93 16.04 15.80 15.99
422 NASDAQ TRIN Mon, Oct 11, 2021 16.09 16.13 15.81 15.90
421 NASDAQ TRIN Fri, Oct 8, 2021 15.96 16.13 15.87 15.97
420 NASDAQ TRIN Thu, Oct 7, 2021 16.10 16.36 15.85 15.95
419 NASDAQ TRIN Wed, Oct 6, 2021 16.05 16.17 15.95 15.97
418 NASDAQ TRIN Tue, Oct 5, 2021 16.27 16.34 15.96 16.01
417 NASDAQ TRIN Mon, Oct 4, 2021 16.38 16.38 16.01 16.29
416 NASDAQ TRIN Fri, Oct 1, 2021 16.12 16.39 15.60 16.36
415 NASDAQ TRIN Thu, Sep 30, 2021 15.89 16.20 15.79 16.09
414 NASDAQ TRIN Wed, Sep 29, 2021 15.50 16.27 15.49 15.77
413 NASDAQ TRIN Tue, Sep 28, 2021 16.61 16.68 15.66 15.80
412 NASDAQ TRIN Mon, Sep 27, 2021 16.60 16.79 16.46 16.51
411 NASDAQ TRIN Fri, Sep 24, 2021 16.59 16.78 16.42 16.53
410 NASDAQ TRIN Thu, Sep 23, 2021 16.39 16.78 16.39 16.73
409 NASDAQ TRIN Wed, Sep 22, 2021 16.62 16.84 16.43 16.45
408 NASDAQ TRIN Tue, Sep 21, 2021 16.27 16.55 16.12 16.54
407 NASDAQ TRIN Mon, Sep 20, 2021 16.40 16.42 16.09 16.26
406 NASDAQ TRIN Fri, Sep 17, 2021 16.30 16.63 16.21 16.50
405 NASDAQ TRIN Thu, Sep 16, 2021 16.45 16.50 16.06 16.30
404 NASDAQ TRIN Wed, Sep 15, 2021 16.30 16.89 16.23 16.48
403 NASDAQ TRIN Tue, Sep 14, 2021 15.85 16.75 15.85 16.33
402 NASDAQ TRIN Mon, Sep 13, 2021 15.98 16.02 15.71 15.80
401 NASDAQ TRIN Fri, Sep 10, 2021 16.13 16.13 15.83 15.92
400 NASDAQ TRIN Thu, Sep 9, 2021 16.00 16.29 15.74 16.14
399 NASDAQ TRIN Wed, Sep 8, 2021 16.15 16.15 15.90 15.92
398 NASDAQ TRIN Tue, Sep 7, 2021 16.16 16.24 15.90 16.15
397 NASDAQ TRIN Fri, Sep 3, 2021 16.24 16.27 16.13 16.20
396 NASDAQ TRIN Thu, Sep 2, 2021 16.25 16.39 16.11 16.23
395 NASDAQ TRIN Wed, Sep 1, 2021 15.90 16.41 15.90 16.30
394 NASDAQ TRIN Tue, Aug 31, 2021 16.00 16.46 15.91 16.00
393 NASDAQ TRIN Mon, Aug 30, 2021 16.19 16.69 15.90 15.96
392 NASDAQ TRIN Fri, Aug 27, 2021 15.18 16.16 15.05 16.10
391 NASDAQ TRIN Thu, Aug 26, 2021 15.13 15.32 15.07 15.11
390 NASDAQ TRIN Wed, Aug 25, 2021 15.19 15.25 14.98 15.03
389 NASDAQ TRIN Tue, Aug 24, 2021 14.99 15.20 14.90 15.18
388 NASDAQ TRIN Mon, Aug 23, 2021 14.86 15.00 14.59 14.99
387 NASDAQ TRIN Fri, Aug 20, 2021 14.91 14.95 14.78 14.86
386 NASDAQ TRIN Thu, Aug 19, 2021 14.81 15.00 14.75 14.83
385 NASDAQ TRIN Wed, Aug 18, 2021 14.87 14.98 14.61 14.82
384 NASDAQ TRIN Tue, Aug 17, 2021 14.89 15.00 14.80 14.88
383 NASDAQ TRIN Mon, Aug 16, 2021 15.25 15.26 14.95 15.00
382 NASDAQ TRIN Fri, Aug 13, 2021 14.99 15.50 14.97 15.25
381 NASDAQ TRIN Thu, Aug 12, 2021 15.21 15.21 14.83 15.00
380 NASDAQ TRIN Wed, Aug 11, 2021 15.14 15.25 15.12 15.19
379 NASDAQ TRIN Tue, Aug 10, 2021 15.22 15.23 15.06 15.06
378 NASDAQ TRIN Mon, Aug 9, 2021 15.25 15.25 15.09 15.23
377 NASDAQ TRIN Fri, Aug 6, 2021 14.72 15.43 14.62 15.25
376 NASDAQ TRIN Thu, Aug 5, 2021 14.63 14.74 14.35 14.51
375 NASDAQ TRIN Wed, Aug 4, 2021 14.54 14.75 14.54 14.67
374 NASDAQ TRIN Tue, Aug 3, 2021 14.53 14.67 14.46 14.59
373 NASDAQ TRIN Mon, Aug 2, 2021 14.43 14.67 14.32 14.50
372 NASDAQ TRIN Fri, Jul 30, 2021 14.63 14.65 14.27 14.27
371 NASDAQ TRIN Thu, Jul 29, 2021 14.51 14.66 14.33 14.59
370 NASDAQ TRIN Wed, Jul 28, 2021 14.53 14.68 14.27 14.52
369 NASDAQ TRIN Tue, Jul 27, 2021 14.55 14.60 14.35 14.47
368 NASDAQ TRIN Mon, Jul 26, 2021 14.35 14.78 14.34 14.60
367 NASDAQ TRIN Fri, Jul 23, 2021 14.35 14.49 14.26 14.33
366 NASDAQ TRIN Thu, Jul 22, 2021 14.41 14.47 14.21 14.32
365 NASDAQ TRIN Wed, Jul 21, 2021 14.29 14.47 14.15 14.33
364 NASDAQ TRIN Tue, Jul 20, 2021 14.17 14.46 14.06 14.29
363 NASDAQ TRIN Mon, Jul 19, 2021 14.27 14.40 14.05 14.14
362 NASDAQ TRIN Fri, Jul 16, 2021 14.38 14.50 14.26 14.36
361 NASDAQ TRIN Thu, Jul 15, 2021 14.60 14.62 14.25 14.43
360 NASDAQ TRIN Wed, Jul 14, 2021 14.61 14.61 14.40 14.45
359 NASDAQ TRIN Tue, Jul 13, 2021 14.65 14.85 14.63 14.63
358 NASDAQ TRIN Mon, Jul 12, 2021 14.41 14.68 14.38 14.67
357 NASDAQ TRIN Fri, Jul 9, 2021 14.28 14.60 14.21 14.46
356 NASDAQ TRIN Thu, Jul 8, 2021 14.35 14.47 14.18 14.28
355 NASDAQ TRIN Wed, Jul 7, 2021 14.48 14.48 14.29 14.35
354 NASDAQ TRIN Tue, Jul 6, 2021 14.37 14.49 14.36 14.44
353 NASDAQ TRIN Fri, Jul 2, 2021 14.39 14.43 14.27 14.40
352 NASDAQ TRIN Thu, Jul 1, 2021 14.44 14.63 14.19 14.31
351 NASDAQ TRIN Wed, Jun 30, 2021 14.07 14.48 14.07 14.48
350 NASDAQ TRIN Tue, Jun 29, 2021 14.11 14.22 14.07 14.10
349 NASDAQ TRIN Mon, Jun 28, 2021 14.50 14.59 14.30 14.40
348 NASDAQ TRIN Fri, Jun 25, 2021 14.41 14.67 14.35 14.46
347 NASDAQ TRIN Thu, Jun 24, 2021 14.54 14.56 14.39 14.42
346 NASDAQ TRIN Wed, Jun 23, 2021 14.63 14.70 14.49 14.49
345 NASDAQ TRIN Tue, Jun 22, 2021 14.63 14.70 14.60 14.67
344 NASDAQ TRIN Mon, Jun 21, 2021 14.70 14.70 14.63 14.65
343 NASDAQ TRIN Fri, Jun 18, 2021 14.75 14.75 14.61 14.61
342 NASDAQ TRIN Thu, Jun 17, 2021 14.64 14.80 14.62 14.77
341 NASDAQ TRIN Wed, Jun 16, 2021 14.70 14.70 14.61 14.64
340 NASDAQ TRIN Tue, Jun 15, 2021 14.60 14.75 14.60 14.65
339 NASDAQ TRIN Mon, Jun 14, 2021 14.72 14.79 14.58 14.63
338 NASDAQ TRIN Fri, Jun 11, 2021 14.71 14.76 14.63 14.69
337 NASDAQ TRIN Thu, Jun 10, 2021 14.71 14.75 14.63 14.68
336 NASDAQ TRIN Wed, Jun 9, 2021 14.84 14.85 14.66 14.69
335 NASDAQ TRIN Tue, Jun 8, 2021 14.80 15.00 14.69 14.78
334 NASDAQ TRIN Mon, Jun 7, 2021 14.70 14.87 14.47 14.74
333 NASDAQ TRIN Fri, Jun 4, 2021 14.68 14.84 14.60 14.61
332 NASDAQ TRIN Thu, Jun 3, 2021 14.60 14.73 14.44 14.62
331 NASDAQ TRIN Wed, Jun 2, 2021 14.51 14.74 14.48 14.65
330 NASDAQ TRIN Tue, Jun 1, 2021 14.32 14.55 14.29 14.49
329 NASDAQ TRIN Fri, May 28, 2021 14.26 14.54 14.26 14.40
328 NASDAQ TRIN Thu, May 27, 2021 14.26 14.29 14.22 14.28
327 NASDAQ TRIN Wed, May 26, 2021 14.38 14.43 14.21 14.30
326 NASDAQ TRIN Tue, May 25, 2021 14.54 14.54 14.32 14.37
325 NASDAQ TRIN Mon, May 24, 2021 14.55 14.58 14.37 14.50
324 NASDAQ TRIN Fri, May 21, 2021 14.55 14.60 14.29 14.42
323 NASDAQ TRIN Thu, May 20, 2021 14.50 14.67 14.46 14.55
322 NASDAQ TRIN Wed, May 19, 2021 14.52 14.75 14.40 14.53
321 NASDAQ TRIN Tue, May 18, 2021 14.45 14.68 14.31 14.55
320 NASDAQ TRIN Mon, May 17, 2021 14.47 14.74 14.25 14.50
319 NASDAQ TRIN Fri, May 14, 2021 14.46 14.80 14.36 14.55
318 NASDAQ TRIN Thu, May 13, 2021 14.47 14.70 14.28 14.39
317 NASDAQ TRIN Wed, May 12, 2021 14.70 14.95 14.27 14.48
316 NASDAQ TRIN Tue, May 11, 2021 14.86 14.86 14.62 14.64
315 NASDAQ TRIN Mon, May 10, 2021 14.88 15.03 14.76 14.96
314 NASDAQ TRIN Fri, May 7, 2021 15.03 15.03 14.60 14.94
313 NASDAQ TRIN Thu, May 6, 2021 14.88 15.00 14.77 15.00
312 NASDAQ TRIN Wed, May 5, 2021 14.63 14.90 14.60 14.84
311 NASDAQ TRIN Tue, May 4, 2021 14.60 14.73 14.50 14.66
310 NASDAQ TRIN Mon, May 3, 2021 14.51 14.60 14.50 14.59
309 NASDAQ TRIN Fri, Apr 30, 2021 14.43 14.60 14.43 14.56
308 NASDAQ TRIN Thu, Apr 29, 2021 14.60 14.60 14.40 14.55
307 NASDAQ TRIN Wed, Apr 28, 2021 14.50 14.60 14.41 14.51
306 NASDAQ TRIN Tue, Apr 27, 2021 14.69 14.75 14.39 14.47
305 NASDAQ TRIN Mon, Apr 26, 2021 14.74 14.74 14.57 14.69
304 NASDAQ TRIN Fri, Apr 23, 2021 14.73 14.73 14.65 14.68
303 NASDAQ TRIN Thu, Apr 22, 2021 14.78 14.82 14.67 14.72
302 NASDAQ TRIN Wed, Apr 21, 2021 14.75 14.90 14.63 14.69
301 NASDAQ TRIN Tue, Apr 20, 2021 15.00 15.00 14.67 14.76
300 NASDAQ TRIN Mon, Apr 19, 2021 14.75 14.88 14.65 14.79
299 NASDAQ TRIN Fri, Apr 16, 2021 14.85 14.85 14.70 14.71
298 NASDAQ TRIN Thu, Apr 15, 2021 14.80 14.91 14.70 14.85
297 NASDAQ TRIN Wed, Apr 14, 2021 14.61 15.01 14.61 14.83
296 NASDAQ TRIN Tue, Apr 13, 2021 14.75 14.75 14.53 14.67
295 NASDAQ TRIN Mon, Apr 12, 2021 14.62 14.79 14.50 14.62
294 NASDAQ TRIN Fri, Apr 9, 2021 14.74 14.75 14.60 14.70
293 NASDAQ TRIN Thu, Apr 8, 2021 14.65 14.75 14.61 14.70
292 NASDAQ TRIN Wed, Apr 7, 2021 14.76 14.98 14.57 14.71
291 NASDAQ TRIN Tue, Apr 6, 2021 14.57 14.75 14.50 14.75
290 NASDAQ TRIN Mon, Apr 5, 2021 14.55 14.86 14.51 14.61
289 NASDAQ TRIN Thu, Apr 1, 2021 14.86 14.86 14.46 14.56
288 NASDAQ TRIN Wed, Mar 31, 2021 15.08 15.25 14.66 14.92
287 NASDAQ TRIN Tue, Mar 30, 2021 14.66 15.07 14.66 14.96
286 NASDAQ TRIN Mon, Mar 29, 2021 14.65 14.83 14.35 14.75
285 NASDAQ TRIN Fri, Mar 26, 2021 14.51 14.58 14.25 14.29
284 NASDAQ TRIN Thu, Mar 25, 2021 14.90 14.90 14.40 14.50
283 NASDAQ TRIN Wed, Mar 24, 2021 14.50 14.83 14.50 14.60
282 NASDAQ TRIN Tue, Mar 23, 2021 14.35 14.61 14.30 14.52
281 NASDAQ TRIN Mon, Mar 22, 2021 13.94 14.53 13.94 14.25
280 NASDAQ TRIN Fri, Mar 19, 2021 14.52 14.75 13.46 13.75
279 NASDAQ TRIN Thu, Mar 18, 2021 14.78 15.13 14.50 14.52
278 NASDAQ TRIN Wed, Mar 17, 2021 14.89 15.00 14.57 14.76
277 NASDAQ TRIN Tue, Mar 16, 2021 14.77 15.37 14.75 14.94
276 NASDAQ TRIN Mon, Mar 15, 2021 14.66 15.00 14.50 14.74
275 NASDAQ TRIN Fri, Mar 12, 2021 15.06 15.28 14.66 14.70
274 NASDAQ TRIN Thu, Mar 11, 2021 15.31 15.82 14.68 15.03
273 NASDAQ TRIN Wed, Mar 10, 2021 15.56 15.64 15.19 15.44
272 NASDAQ TRIN Tue, Mar 9, 2021 14.63 15.68 14.63 15.43
271 NASDAQ TRIN Mon, Mar 8, 2021 14.72 14.90 14.50 14.50
270 NASDAQ TRIN Fri, Mar 5, 2021 14.80 15.05 14.50 14.67
269 NASDAQ TRIN Thu, Mar 4, 2021 15.39 15.39 14.35 14.65
268 NASDAQ TRIN Wed, Mar 3, 2021 15.65 15.69 15.06 15.26
267 NASDAQ TRIN Tue, Mar 2, 2021 15.44 15.76 15.02 15.49
266 NASDAQ TRIN Mon, Mar 1, 2021 15.40 15.97 15.21 15.65
265 NASDAQ TRIN Fri, Feb 26, 2021 14.85 15.29 14.85 15.11
264 NASDAQ TRIN Thu, Feb 25, 2021 15.53 15.55 15.00 15.06
263 NASDAQ TRIN Wed, Feb 24, 2021 15.40 15.78 15.27 15.45
262 NASDAQ TRIN Tue, Feb 23, 2021 15.40 15.69 14.75 15.35
261 NASDAQ TRIN Mon, Feb 22, 2021 14.81 15.99 14.54 15.56
260 NASDAQ TRIN Fri, Feb 19, 2021 14.25 14.95 14.25 14.94
259 NASDAQ TRIN Thu, Feb 18, 2021 14.30 14.44 14.13 14.26
258 NASDAQ TRIN Wed, Feb 17, 2021 14.44 14.48 14.16 14.33
257 NASDAQ TRIN Tue, Feb 16, 2021 14.37 14.77 14.01 14.03
256 NASDAQ TRIN Fri, Feb 12, 2021 14.11 14.87 14.06 14.30
255 NASDAQ TRIN Thu, Feb 11, 2021 15.05 15.19 13.95 14.10
254 NASDAQ TRIN Wed, Feb 10, 2021 15.27 15.27 14.64 15.07
253 NASDAQ TRIN Tue, Feb 9, 2021 14.92 15.25 14.66 15.18
252 NASDAQ TRIN Mon, Feb 8, 2021 14.87 15.13 14.80 15.05
251 NASDAQ TRIN Fri, Feb 5, 2021 14.60 15.25 14.26 15.00
250 NASDAQ TRIN Thu, Feb 4, 2021 14.67 14.95 14.45 14.72
249 NASDAQ TRIN Wed, Feb 3, 2021 14.70 14.70 14.25 14.65
248 NASDAQ TRIN Tue, Feb 2, 2021 14.60 14.72 14.25 14.50
247 NASDAQ TRIN Mon, Feb 1, 2021 14.50 14.92 14.19 14.50
246 NASDAQ TRIN Fri, Jan 29, 2021 14.00 15.40 14.00 15.00
245 NASDAQ TRIN Thu, Mar 7, 2019 10.60 10.60 10.55 10.55
244 NASDAQ TRIN Wed, Mar 6, 2019 10.62 10.62 10.62 10.62
243 NASDAQ TRIN Mon, Mar 4, 2019 10.68 10.75 10.68 10.75
242 NASDAQ TRIN Fri, Mar 1, 2019 10.61 10.70 10.61 10.70
241 NASDAQ TRIN Thu, Feb 28, 2019 10.61 10.70 10.61 10.70
240 NASDAQ TRIN Wed, Feb 27, 2019 10.59 10.62 10.59 10.62
239 NASDAQ TRIN Tue, Feb 26, 2019 11.10 11.10 10.58 10.58
238 NASDAQ TRIN Mon, Feb 25, 2019 10.80 10.90 10.80 10.90
237 NASDAQ TRIN Fri, Feb 22, 2019 10.85 10.85 10.80 10.85
236 NASDAQ TRIN Thu, Feb 21, 2019 10.84 10.84 10.71 10.80
235 NASDAQ TRIN Wed, Feb 20, 2019 10.72 10.90 10.72 10.90
234 NASDAQ TRIN Tue, Feb 19, 2019 10.69 10.73 10.69 10.73
233 NASDAQ TRIN Fri, Feb 15, 2019 10.65 10.75 10.62 10.75
232 NASDAQ TRIN Wed, Feb 13, 2019 10.59 10.59 10.59 10.59
231 NASDAQ TRIN Tue, Feb 12, 2019 10.45 10.50 10.45 10.50
230 NASDAQ TRIN Mon, Feb 11, 2019 10.35 10.35 10.35 10.35
229 NASDAQ TRIN Thu, Feb 7, 2019 10.45 10.45 10.40 10.40
228 NASDAQ TRIN Wed, Feb 6, 2019 10.25 10.30 10.21 10.24
227 NASDAQ TRIN Tue, Feb 5, 2019 10.52 10.52 10.52 10.52
226 NASDAQ TRIN Mon, Feb 4, 2019 10.54 10.54 10.54 10.54
225 NASDAQ TRIN Fri, Feb 1, 2019 10.49 10.49 10.49 10.49
224 NASDAQ TRIN Thu, Jan 31, 2019 10.10 11.00 10.10 10.50
223 NASDAQ TRIN Wed, Jan 30, 2019 10.69 10.69 10.26 10.26
222 NASDAQ TRIN Mon, Jan 28, 2019 10.69 10.75 10.69 10.75
221 NASDAQ TRIN Fri, Jan 25, 2019 10.75 10.75 10.75 10.75
220 NASDAQ TRIN Thu, Jan 24, 2019 10.61 10.61 10.47 10.54
219 NASDAQ TRIN Wed, Jan 23, 2019 10.40 10.54 10.40 10.54
218 NASDAQ TRIN Tue, Jan 22, 2019 10.00 10.10 9.97 10.10
217 NASDAQ TRIN Thu, Jan 17, 2019 9.50 9.65 9.50 9.65
216 NASDAQ TRIN Wed, Jan 16, 2019 9.45 9.50 9.34 9.50
215 NASDAQ TRIN Mon, Jan 14, 2019 9.50 9.50 9.30 9.30
214 NASDAQ TRIN Fri, Jan 11, 2019 9.40 9.40 9.40 9.40
213 NASDAQ TRIN Thu, Jan 10, 2019 9.45 9.45 9.40 9.40
212 NASDAQ TRIN Wed, Jan 9, 2019 9.49 9.79 9.49 9.79
211 NASDAQ TRIN Tue, Jan 8, 2019 9.46 9.49 9.46 9.49
210 NASDAQ TRIN Mon, Jan 7, 2019 9.45 9.45 9.45 9.45
209 NASDAQ TRIN Fri, Jan 4, 2019 9.35 9.35 9.35 9.35
208 NASDAQ TRIN Thu, Jan 3, 2019 9.08 9.18 9.07 9.18
207 NASDAQ TRIN Wed, Jan 2, 2019 9.10 9.10 9.10 9.10
206 NASDAQ TRIN Fri, Dec 28, 2018 9.00 9.00 9.00 9.00
205 NASDAQ TRIN Thu, Dec 27, 2018 9.00 9.00 9.00 9.00
204 NASDAQ TRIN Wed, Dec 26, 2018 9.05 9.05 9.05 9.05
203 NASDAQ TRIN Fri, Dec 21, 2018 9.05 9.05 9.05 9.05
202 NASDAQ TRIN Thu, Dec 20, 2018 9.19 9.19 9.05 9.15
201 NASDAQ TRIN Wed, Dec 19, 2018 9.10 9.30 9.04 9.30
200 NASDAQ TRIN Tue, Dec 18, 2018 9.45 9.45 9.45 9.45
199 NASDAQ TRIN Mon, Dec 17, 2018 9.45 9.45 9.45 9.45
198 NASDAQ TRIN Fri, Dec 14, 2018 9.74 9.74 9.62 9.62
197 NASDAQ TRIN Thu, Dec 13, 2018 9.88 9.88 9.70 9.70
196 NASDAQ TRIN Wed, Dec 12, 2018 9.85 9.89 9.85 9.89
195 NASDAQ TRIN Tue, Dec 11, 2018 9.70 9.70 9.70 9.70
194 NASDAQ TRIN Fri, Dec 7, 2018 9.95 9.95 9.95 9.95
193 NASDAQ TRIN Thu, Dec 6, 2018 9.86 9.86 9.80 9.80
192 NASDAQ TRIN Tue, Dec 4, 2018 10.30 10.30 10.05 10.05
191 NASDAQ TRIN Fri, Nov 30, 2018 10.25 10.38 10.25 10.38
190 NASDAQ TRIN Thu, Nov 29, 2018 10.03 10.15 10.02 10.15
189 NASDAQ TRIN Wed, Nov 28, 2018 10.11 10.49 10.05 10.49
188 NASDAQ TRIN Tue, Nov 27, 2018 10.24 10.24 10.20 10.20
187 NASDAQ TRIN Mon, Nov 26, 2018 10.45 10.45 10.40 10.40
186 NASDAQ TRIN Wed, Nov 21, 2018 10.18 10.25 10.18 10.25
185 NASDAQ TRIN Tue, Nov 20, 2018 10.26 10.30 10.18 10.18
184 NASDAQ TRIN Mon, Nov 19, 2018 10.28 10.30 10.26 10.26
183 NASDAQ TRIN Fri, Nov 16, 2018 10.44 10.44 10.26 10.26
182 NASDAQ TRIN Thu, Nov 15, 2018 10.30 10.45 10.26 10.45
181 NASDAQ TRIN Wed, Nov 14, 2018 10.63 10.71 10.30 10.40
180 NASDAQ TRIN Fri, Nov 9, 2018 10.74 10.99 10.74 10.78
179 NASDAQ TRIN Thu, Nov 8, 2018 10.47 10.47 10.47 10.47
178 NASDAQ TRIN Wed, Nov 7, 2018 10.45 10.55 10.45 10.47
177 NASDAQ TRIN Tue, Nov 6, 2018 10.30 10.50 10.30 10.47
176 NASDAQ TRIN Mon, Nov 5, 2018 10.20 10.20 10.20 10.20
175 NASDAQ TRIN Fri, Nov 2, 2018 9.85 10.00 9.74 9.96
174 NASDAQ TRIN Mon, Oct 29, 2018 8.70 8.70 8.70 8.70
173 NASDAQ TRIN Thu, Oct 25, 2018 8.85 8.85 8.85 8.85
172 NASDAQ TRIN Wed, Oct 24, 2018 8.80 8.80 8.65 8.80
171 NASDAQ TRIN Fri, Oct 19, 2018 8.80 9.00 8.80 9.00
170 NASDAQ TRIN Thu, Oct 18, 2018 9.00 9.00 8.80 9.00
169 NASDAQ TRIN Wed, Oct 17, 2018 9.00 9.00 9.00 9.00
168 NASDAQ TRIN Thu, Oct 11, 2018 8.90 9.00 8.90 9.00
167 NASDAQ TRIN Wed, Oct 10, 2018 8.90 9.00 8.85 9.00
166 NASDAQ TRIN Fri, Oct 5, 2018 8.90 8.90 8.90 8.90
165 NASDAQ TRIN Thu, Oct 4, 2018 9.00 9.00 9.00 9.00
164 NASDAQ TRIN Mon, Oct 1, 2018 9.00 9.00 8.90 8.90
163 NASDAQ TRIN Fri, Sep 28, 2018 9.00 9.00 8.95 9.00
162 NASDAQ TRIN Thu, Sep 27, 2018 9.00 9.00 9.00 9.00
161 NASDAQ TRIN Wed, Sep 26, 2018 9.00 9.00 9.00 9.00
160 NASDAQ TRIN Tue, Sep 25, 2018 9.00 9.00 9.00 9.00
159 NASDAQ TRIN Thu, Sep 20, 2018 9.00 9.00 9.00 9.00
158 NASDAQ TRIN Wed, Sep 19, 2018 9.00 9.08 9.00 9.08
157 NASDAQ TRIN Tue, Sep 18, 2018 9.00 9.00 9.00 9.00
156 NASDAQ TRIN Mon, Sep 17, 2018 9.15 9.15 9.15 9.15
155 NASDAQ TRIN Fri, Sep 14, 2018 9.00 9.00 9.00 9.00
154 NASDAQ TRIN Mon, Sep 10, 2018 9.05 9.05 8.95 8.95
153 NASDAQ TRIN Thu, Sep 6, 2018 9.00 9.10 9.00 9.10
152 NASDAQ TRIN Wed, Sep 5, 2018 8.80 8.90 8.80 8.90
151 NASDAQ TRIN Tue, Sep 4, 2018 8.70 8.70 8.70 8.70
150 NASDAQ TRIN Fri, Aug 31, 2018 8.65 8.79 8.65 8.79
149 NASDAQ TRIN Wed, Aug 29, 2018 8.60 8.70 8.60 8.70
148 NASDAQ TRIN Mon, Aug 27, 2018 8.70 8.70 8.60 8.60
147 NASDAQ TRIN Fri, Aug 24, 2018 8.75 8.85 8.75 8.85
146 NASDAQ TRIN Thu, Aug 23, 2018 8.75 8.76 8.70 8.70
145 NASDAQ TRIN Wed, Aug 22, 2018 8.65 8.70 8.60 8.65
144 NASDAQ TRIN Tue, Aug 21, 2018 8.50 8.74 8.50 8.70
143 NASDAQ TRIN Mon, Aug 20, 2018 8.65 8.65 8.51 8.55
142 NASDAQ TRIN Fri, Aug 17, 2018 8.70 8.70 8.55 8.70
141 NASDAQ TRIN Wed, Aug 15, 2018 8.70 8.70 8.70 8.70
140 NASDAQ TRIN Fri, Aug 10, 2018 8.62 8.85 8.62 8.76
139 NASDAQ TRIN Tue, Aug 7, 2018 8.60 8.60 8.60 8.60
138 NASDAQ TRIN Mon, Aug 6, 2018 8.65 8.65 8.65 8.65
137 NASDAQ TRIN Fri, Aug 3, 2018 8.81 8.81 8.81 8.81
136 NASDAQ TRIN Thu, Aug 2, 2018 8.81 8.81 8.81 8.81
135 NASDAQ TRIN Tue, Jul 31, 2018 8.81 8.89 8.81 8.89
134 NASDAQ TRIN Mon, Jul 30, 2018 8.89 8.89 8.85 8.85
133 NASDAQ TRIN Fri, Jul 27, 2018 8.90 8.90 8.85 8.90
132 NASDAQ TRIN Tue, Jul 24, 2018 8.99 8.99 8.85 8.85
131 NASDAQ TRIN Mon, Jul 23, 2018 8.85 8.85 8.85 8.85
130 NASDAQ TRIN Fri, Jul 20, 2018 8.85 8.85 8.75 8.85
129 NASDAQ TRIN Thu, Jul 19, 2018 8.89 8.90 8.89 8.90
128 NASDAQ TRIN Tue, Jul 17, 2018 8.75 8.75 8.75 8.75
127 NASDAQ TRIN Wed, Jul 11, 2018 8.75 8.75 8.75 8.75
126 NASDAQ TRIN Mon, Jul 2, 2018 8.75 8.75 8.75 8.75
125 NASDAQ TRIN Fri, Jun 29, 2018 8.75 8.75 8.75 8.75
124 NASDAQ TRIN Thu, Jun 28, 2018 8.75 8.99 8.75 8.99
123 NASDAQ TRIN Wed, Jun 27, 2018 8.75 8.75 8.75 8.75
122 NASDAQ TRIN Tue, Jun 26, 2018 9.00 9.00 8.75 8.75
121 NASDAQ TRIN Mon, Jun 25, 2018 9.00 9.00 9.00 9.00
120 NASDAQ TRIN Fri, Jun 22, 2018 9.25 9.25 9.00 9.01
119 NASDAQ TRIN Tue, Jun 19, 2018 9.45 9.45 9.20 9.20
118 NASDAQ TRIN Mon, Jun 18, 2018 9.45 9.45 9.45 9.45
117 NASDAQ TRIN Fri, Jun 15, 2018 9.65 9.65 9.65 9.65
116 NASDAQ TRIN Thu, Jun 14, 2018 9.25 9.66 9.25 9.65
115 NASDAQ TRIN Wed, Jun 13, 2018 9.15 9.20 9.15 9.20
114 NASDAQ TRIN Tue, Jun 12, 2018 8.65 9.10 8.65 9.10
113 NASDAQ TRIN Mon, Jun 11, 2018 8.54 8.65 8.54 8.65
112 NASDAQ TRIN Fri, Jun 8, 2018 8.36 8.50 8.36 8.50
111 NASDAQ TRIN Thu, Jun 7, 2018 8.30 8.50 8.30 8.50
110 NASDAQ TRIN Tue, Jun 5, 2018 8.25 8.25 8.25 8.25
109 NASDAQ TRIN Fri, Jun 1, 2018 8.25 8.25 8.25 8.25
108 NASDAQ TRIN Wed, May 30, 2018 8.20 8.20 8.20 8.20
107 NASDAQ TRIN Wed, May 23, 2018 8.25 8.25 8.25 8.25
106 NASDAQ TRIN Tue, May 22, 2018 8.40 8.45 8.08 8.25
105 NASDAQ TRIN Mon, May 21, 2018 8.40 8.40 8.35 8.35
104 NASDAQ TRIN Fri, May 18, 2018 8.45 8.45 8.45 8.45
103 NASDAQ TRIN Thu, May 17, 2018 8.20 8.35 8.20 8.35
102 NASDAQ TRIN Wed, May 16, 2018 8.10 8.10 8.10 8.10
101 NASDAQ TRIN Tue, May 15, 2018 8.05 8.05 8.05 8.05
100 NASDAQ TRIN Fri, May 11, 2018 8.00 8.00 8.00 8.00
99 NASDAQ TRIN Thu, May 10, 2018 8.00 8.10 8.00 8.00
98 NASDAQ TRIN Wed, May 9, 2018 7.89 8.00 7.89 8.00
97 NASDAQ TRIN Tue, May 8, 2018 8.15 8.15 8.00 8.00
96 NASDAQ TRIN Mon, May 7, 2018 8.00 8.00 8.00 8.00
95 NASDAQ TRIN Thu, May 3, 2018 8.05 8.05 8.00 8.00
94 NASDAQ TRIN Wed, May 2, 2018 7.85 8.00 7.85 8.00
93 NASDAQ TRIN Tue, May 1, 2018 7.75 7.85 7.75 7.85
92 NASDAQ TRIN Mon, Apr 30, 2018 7.76 7.76 7.75 7.75
91 NASDAQ TRIN Fri, Apr 27, 2018 7.75 7.75 7.75 7.75
90 NASDAQ TRIN Thu, Apr 26, 2018 7.75 7.75 7.75 7.75
89 NASDAQ TRIN Wed, Apr 25, 2018 7.75 7.75 7.75 7.75
88 NASDAQ TRIN Mon, Apr 23, 2018 7.75 7.75 7.75 7.75
87 NASDAQ TRIN Wed, Apr 18, 2018 7.75 7.75 7.75 7.75
86 NASDAQ TRIN Mon, Apr 16, 2018 7.75 7.75 7.75 7.75
85 NASDAQ TRIN Fri, Apr 13, 2018 7.75 7.75 7.75 7.75
84 NASDAQ TRIN Thu, Apr 12, 2018 7.75 7.75 7.75 7.75
83 NASDAQ TRIN Wed, Apr 11, 2018 7.75 7.75 7.75 7.75
82 NASDAQ TRIN Mon, Apr 9, 2018 7.75 7.75 7.75 7.75
81 NASDAQ TRIN Fri, Apr 6, 2018 7.75 7.80 7.75 7.80
80 NASDAQ TRIN Thu, Apr 5, 2018 7.70 7.80 7.70 7.80
79 NASDAQ TRIN Tue, Apr 3, 2018 7.70 7.70 7.70 7.70
78 NASDAQ TRIN Mon, Apr 2, 2018 7.70 7.70 7.70 7.70
77 NASDAQ TRIN Tue, Mar 27, 2018 7.68 7.72 7.68 7.70
76 NASDAQ TRIN Fri, Mar 23, 2018 7.67 7.67 7.67 7.67
75 NASDAQ TRIN Thu, Mar 22, 2018 7.67 7.67 7.67 7.67
74 NASDAQ TRIN Wed, Mar 21, 2018 7.70 7.70 7.70 7.70
73 NASDAQ TRIN Mon, Mar 19, 2018 7.65 7.65 7.60 7.65
72 NASDAQ TRIN Fri, Mar 16, 2018 7.65 7.65 7.65 7.65
71 NASDAQ TRIN Wed, Mar 14, 2018 7.70 7.70 7.60 7.60
70 NASDAQ TRIN Mon, Mar 12, 2018 7.60 7.60 7.60 7.60
69 NASDAQ TRIN Fri, Mar 9, 2018 7.65 7.65 7.65 7.65
68 NASDAQ TRIN Thu, Mar 8, 2018 7.56 7.65 7.56 7.65
67 NASDAQ TRIN Wed, Mar 7, 2018 7.60 7.60 7.60 7.60
66 NASDAQ TRIN Tue, Mar 6, 2018 7.54 7.55 7.54 7.55
65 NASDAQ TRIN Fri, Mar 2, 2018 7.45 7.55 7.45 7.55
64 NASDAQ TRIN Thu, Mar 1, 2018 7.45 7.55 7.37 7.55
63 NASDAQ TRIN Wed, Feb 28, 2018 7.34 7.50 7.34 7.50
62 NASDAQ TRIN Tue, Feb 27, 2018 7.30 7.30 7.30 7.30
61 NASDAQ TRIN Thu, Feb 22, 2018 7.31 7.31 7.25 7.25
60 NASDAQ TRIN Wed, Feb 21, 2018 7.31 7.31 7.31 7.31
59 NASDAQ TRIN Thu, Feb 15, 2018 7.33 7.33 7.33 7.33
58 NASDAQ TRIN Wed, Feb 14, 2018 7.30 7.30 7.30 7.30
57 NASDAQ TRIN Mon, Feb 12, 2018 7.30 7.30 7.30 7.30
56 NASDAQ TRIN Fri, Feb 9, 2018 7.30 7.30 7.30 7.30
55 NASDAQ TRIN Thu, Feb 8, 2018 7.30 7.30 7.30 7.30
54 NASDAQ TRIN Wed, Feb 7, 2018 7.30 7.30 7.30 7.30
53 NASDAQ TRIN Tue, Feb 6, 2018 7.30 7.30 7.30 7.30
52 NASDAQ TRIN Mon, Feb 5, 2018 7.32 7.32 7.30 7.30
51 NASDAQ TRIN Fri, Feb 2, 2018 7.30 7.34 7.30 7.30
50 NASDAQ TRIN Thu, Feb 1, 2018 7.33 7.33 7.33 7.33
49 NASDAQ TRIN Wed, Jan 31, 2018 7.22 7.35 7.20 7.35
48 NASDAQ TRIN Tue, Jan 30, 2018 7.25 7.25 7.25 7.25
47 NASDAQ TRIN Mon, Jan 29, 2018 7.22 7.22 7.22 7.22
46 NASDAQ TRIN Fri, Jan 26, 2018 7.20 7.25 7.20 7.25
45 NASDAQ TRIN Thu, Jan 25, 2018 7.23 7.23 7.23 7.23
44 NASDAQ TRIN Wed, Jan 24, 2018 7.23 7.23 7.23 7.23
43 NASDAQ TRIN Tue, Jan 23, 2018 7.20 7.25 7.20 7.23
42 NASDAQ TRIN Mon, Jan 22, 2018 7.20 7.25 7.20 7.25
41 NASDAQ TRIN Thu, Jan 18, 2018 7.11 7.11 7.11 7.11
40 NASDAQ TRIN Wed, Jan 17, 2018 7.20 7.20 7.14 7.14
39 NASDAQ TRIN Tue, Jan 16, 2018 7.13 7.14 7.13 7.14
38 NASDAQ TRIN Fri, Jan 12, 2018 7.13 7.13 7.13 7.13
37 NASDAQ TRIN Thu, Jan 11, 2018 7.13 7.13 7.13 7.13
36 NASDAQ TRIN Wed, Jan 10, 2018 7.09 7.10 7.09 7.10
35 NASDAQ TRIN Tue, Jan 9, 2018 7.06 7.06 7.06 7.06
34 NASDAQ TRIN Mon, Jan 8, 2018 7.05 7.05 7.05 7.05
33 NASDAQ TRIN Fri, Jan 5, 2018 7.03 7.09 7.03 7.09
32 NASDAQ TRIN Fri, Dec 29, 2017 7.01 7.05 7.00 7.00
31 NASDAQ TRIN Thu, Dec 28, 2017 6.86 6.86 6.86 6.86
30 NASDAQ TRIN Wed, Dec 27, 2017 6.75 6.85 6.75 6.85
29 NASDAQ TRIN Tue, Dec 26, 2017 6.90 6.90 6.71 6.71
28 NASDAQ TRIN Fri, Dec 22, 2017 6.99 6.99 6.99 6.99
27 NASDAQ TRIN Thu, Dec 21, 2017 6.92 6.81 6.81 6.81
26 NASDAQ TRIN Wed, Dec 20, 2017 6.80 7.00 7.00 7.00
25 NASDAQ TRIN Tue, Dec 19, 2017 6.84 7.03 6.80 7.03
24 NASDAQ TRIN Mon, Dec 18, 2017 6.75 6.80 6.75 6.80
23 NASDAQ TRIN Fri, Dec 15, 2017 6.69 6.75 6.69 6.75
22 NASDAQ TRIN Thu, Dec 14, 2017 6.55 6.65 6.46 6.65
21 NASDAQ TRIN Tue, Dec 12, 2017 6.35 6.65 6.65 6.65
20 NASDAQ TRIN Fri, Dec 8, 2017 6.35 6.75 6.35 6.70
19 NASDAQ TRIN Thu, Dec 7, 2017 6.45 6.45 6.45 6.45
18 NASDAQ TRIN Wed, Dec 6, 2017 6.44 6.44 6.44 6.44
17 NASDAQ TRIN Tue, Dec 5, 2017 6.30 6.40 6.30 6.40
16 NASDAQ TRIN Mon, Dec 4, 2017 6.40 6.40 6.40 6.40
15 NASDAQ TRIN Thu, Nov 30, 2017 6.30 6.40 6.30 6.40
14 NASDAQ TRIN Wed, Nov 29, 2017 6.20 6.20 6.20 6.20
13 NASDAQ TRIN Tue, Nov 28, 2017 6.20 6.20 6.10 6.15
12 NASDAQ TRIN Mon, Nov 27, 2017 6.13 6.20 6.15 6.20
11 NASDAQ TRIN Wed, Nov 22, 2017 6.05 6.05 6.05 6.05
10 NASDAQ TRIN Mon, Nov 20, 2017 5.90 6.10 5.90 6.10
9 NASDAQ TRIN Fri, Nov 17, 2017 5.90 5.90 5.90 5.90
8 NASDAQ TRIN Wed, Nov 15, 2017 5.85 5.95 5.85 5.95
7 NASDAQ TRIN Mon, Nov 13, 2017 5.80 5.80 5.80 5.80
6 NASDAQ TRIN Fri, Nov 10, 2017 5.78 5.80 5.65 5.80
5 NASDAQ TRIN Thu, Nov 9, 2017 5.70 5.70 5.65 5.65
4 NASDAQ TRIN Fri, Nov 3, 2017 5.61 5.61 5.61 5.61
3 NASDAQ TRIN Wed, Nov 1, 2017 5.57 5.57 5.57 5.57
2 NASDAQ TRIN Mon, Oct 23, 2017 5.26 5.26 5.26 5.26
1 NASDAQ TRIN Fri, Oct 20, 2017 5.25 5.25 5.25 5.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024