Trigano Historical Data - TRIP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Trigano (TRIP)

123.80

-1.40

(-1.12%)

Closed March 13 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	125.2	0.95	0.76	125.7	127	124.5	686
1741713300	124.25	-6.15	-4.72	130.5	130.5	123.8	831
1741626900	130.4	-0.4	-0.31	132.6	132.6	128.9	1388
1741367700	130.8	-0.5	-0.38	130.5	131.1	128.5	1792
1741281300	131.3	2.9	2.26	130.1	131.5	129	2161
1741194900	128.4	1.1	0.86	130	132.5	128.4	1050
1741108500	127.3	-5.6	-4.21	129.3	130.1	127.1	1052
1741022100	132.9	-0.9	-0.67	134	134.4	131.6	1771
1740762900	133.8	0.7	0.53	131.9	133.8	131.25	870
1740676500	133.1	-2.1	-1.55	133.4	134.5	132.4	730
1740590100	135.19999	2.6	1.96	135.19999	137.4	135	880
1740503700	132.6	-1.1	-0.82	133.5	134.9	132.6	1123
1740417300	133.69999	1.6	1.21	133.19999	134.3	132.44999	1619
1740158100	132.1	1.5	1.15	132.9	133.1	131.44999	1551
1740071700	130.6	-2	-1.51	133.05	135	130.5	1113
1739985300	132.6	-5.4	-3.91	137.8	138.5	132.5	1835
1739898900	138	0.6	0.44	138	138.9	136.19999	961
1739812500	137.4	1.2	0.88	136.8	137.5	135.6	568
1739553300	136.19999	0.8	0.59	135.6	136.9	135	1098
1739466900	135.4	1.1	0.82	136	136.9	135.4	4371
1739380500	134.3	-0.7	-0.52	135.5	136	133.9	819
1739294100	135	-0.7	-0.52	135.4	137.4	133.5	2107
1739207700	135.69999	2	1.50	134.4	136	132	1772
1738948500	133.69999	0.6	0.45	133.5	133.9	133.20411	3332
1738862100	133.1	3.1	2.38	130.5	133.69999	130.3	1878
1738775700	130	-1.7	-1.29	131	132.1	129.6	2506
1738689300	131.69999	0.9	0.69	130.1	132.4	129.8	2528
1738602900	130.8	-1.5	-1.13	127.7	131	126	3105
1738343700	132.3	0	0.00	132.8	133.8	132.1	1950
1738257300	132.3	2.5	1.93	130.6	132.69999	130.6	545
1738170900	129.8	1.9	1.49	130.19999	130.5	128.69999	1609
1738084500	127.9	-1.19	-0.93	129	130.9	127.9	1842
1737998100	129.09419	-0.91	-0.70	128.8	129.9	127.2	1674
1737738900	130	3.5	2.77	127.2	130.4	127.2	2450
1737652500	126.5	1	0.80	126.5	126.8	125.3	1276
1737566100	125.5	2.8	2.28	124.9	125.9	123.1	1182
1737479700	122.7	1.6	1.32	121.2	123.25	120.5	1437
1737393300	121.1	1.8	1.51	120	122.4	119.5	2104
1737134100	119.3	-0.3	-0.25	121.7	121.7	119.3	1332
1737047700	119.6	-2.3	-1.89	123	123	118.3	2148
1736961300	121.9	2.5	2.09	120.4	122.45	119.45	2035
1736874900	119.4	1.8	1.53	118.75	120.1	118.2	1052
1736788500	117.6	-3.3	-2.73	118.6	118.8	117.1	925
1736529300	120.9	0.6	0.50	120	123	120	1255
1736442900	120.3	-1.2	-0.99	120.5	121.5	120.1	1253
1736356500	121.5	-2.9	-2.33	116.6	126.9	114.95	4473
1736270100	124.4	-1.8	-1.43	127.5	127.5	123.5	766
1736183700	126.2	3.2	2.60	125.2	128.4	125.2	1187
1735924500	123	-1.6	-1.28	123.9	123.9	122.6	1639
1735838100	124.6	2.8	2.30	123.6	124.6	122.2	1308
1735751700	121.8	0	0.00	121.8	121.8	121.8	0
1735665300	121.8	1.1	0.91	121.4	122.4	121.2	181
1735578900	120.7	-0.9	-0.74	121	121.7	120.1	1072
1735319700	121.6	1	0.83	122.2	123	121.4	741
1735218900	120.6	0	0.00	120.6	120.6	120.6	0
1735132500	120.6	0	0.00	120.6	120.6	120.6	0
1735046100	120.6	0.3	0.25	120.8	120.8	120.5	183
1734974100	120.3	0	0.00	119	120.9	119	1166
1734714900	120.3	-0.9	-0.74	119.9	120.3	118.15	1619
1734628500	121.2	-1.3	-1.06	120.5	121.8	120.1	3113
1734542100	122.5	0.6	0.49	122.4	124.2	122.4	1907
1734455700	121.9	0.6	0.49	120.9	122.6	120.6	2328
1734369300	121.3	-3	-2.41	123.7	123.8	119.25	1981
1734110100	124.3	-1	-0.80	125.3	126.3	124.2	1559

Global X S&p 500 Annual ...

BNP Paribas Issuance

Investment Evolution Cre...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions