Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRIG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 34.85 | -0.12 | -0.34% | 34.75 | 35.16 | 34.75 | 2,036 |
| Jun 28 2024 | 34.97 | -0.31 | -0.88% | 34.99 | 35.26 | 34.97 | 4,602 |
| Jun 27 2024 | 35.28 | 0.71 | 2.05% | 34.80 | 35.32 | 34.63 | 3,829 |
| Jun 26 2024 | 34.57 | -0.28 | -0.80% | 34.65 | 34.79 | 34.20 | 858 |
| Jun 25 2024 | 34.85 | 0.05 | 0.14% | 34.80 | 35.04 | 34.50 | 1,591 |
| Jun 24 2024 | 34.80 | 0.72 | 2.11% | 34.30 | 34.87 | 34.30 | 2,194 |
| Jun 21 2024 | 34.08 | 0.29 | 0.86% | 33.65 | 34.29 | 33.50 | 1,964 |
| Jun 20 2024 | 33.79 | 0.14 | 0.42% | 34.18 | 34.40 | 33.66 | 26,652 |
| Jun 19 2024 | 33.65 | 0.05 | 0.15% | 33.50 | 33.88 | 33.33 | 2,395 |
| Jun 18 2024 | 33.60 | -0.18 | -0.53% | 33.78 | 33.91 | 33.54 | 1,535 |
| Jun 17 2024 | 33.78 | -0.22 | -0.65% | 33.75 | 33.80 | 33.68 | 696 |
| Jun 14 2024 | 34.00 | -0.05 | -0.15% | 34.04 | 34.27 | 33.93 | 204 |
| Jun 13 2024 | 34.05 | -0.32 | -0.93% | 34.90 | 34.90 | 33.93 | 10,166 |
| Jun 12 2024 | 34.37 | -0.68 | -1.94% | 34.89 | 35.07 | 34.37 | 1,378 |
| Jun 11 2024 | 35.05 | 0.53 | 1.54% | 34.71 | 35.05 | 34.64 | 1,027 |
| Jun 10 2024 | 34.52 | -0.46 | -1.32% | 34.90 | 34.90 | 34.44 | 5,729 |
| Jun 07 2024 | 34.98 | -0.78 | -2.18% | 35.39 | 35.50 | 34.93 | 7,990 |
| Jun 06 2024 | 35.76 | 0.58 | 1.65% | 35.51 | 35.89 | 35.51 | 5,405 |
| Jun 05 2024 | 35.18 | -0.48 | -1.35% | 35.50 | 36.00 | 35.16 | 4,836 |
| Jun 04 2024 | 35.66 | -0.34 | -0.94% | 35.65 | 35.85 | 35.48 | 14,167 |
| Jun 03 2024 | 36.00 | -1.63 | -4.33% | 35.76 | 36.21 | 35.54 | 20,794 |
| May 31 2024 | 37.63 | 1.57 | 4.35% | 36.07 | 37.63 | 35.51 | 7,767 |
| May 29 2024 | 36.06 | -0.16 | -0.44% | 36.20 | 36.20 | 35.90 | 10,471 |
| May 28 2024 | 36.22 | -0.33 | -0.90% | 37.10 | 37.10 | 36.22 | 34 |
| May 27 2024 | 36.55 | 0.03 | 0.08% | 36.58 | 36.58 | 36.37 | 1,248 |
| May 24 2024 | 36.52 | -0.50 | -1.35% | 36.71 | 36.71 | 36.52 | 3,754 |
| May 23 2024 | 37.02 | 0.34 | 0.93% | 37.14 | 37.14 | 36.46 | 6,139 |
| May 22 2024 | 36.68 | -0.80 | -2.13% | 37.46 | 37.46 | 36.68 | 2,441 |
| May 21 2024 | 37.48 | 0.00 | 0.00% | 37.47 | 37.49 | 37.40 | 11,069 |
| May 20 2024 | 37.48 | 0.16 | 0.43% | 37.17 | 37.66 | 37.17 | 3,092 |
| May 17 2024 | 37.32 | -0.09 | -0.24% | 37.63 | 37.63 | 37.24 | 8,240 |
| May 16 2024 | 37.41 | 0.40 | 1.08% | 37.04 | 37.46 | 37.04 | 4,457 |
| May 15 2024 | 37.01 | 0.00 | 0.00% | 37.11 | 38.71 | 36.93 | 66,937 |
| May 14 2024 | 37.01 | 0.27 | 0.73% | 36.74 | 37.29 | 36.56 | 14,503 |
| May 13 2024 | 36.74 | -0.26 | -0.70% | 37.00 | 37.05 | 36.63 | 3,092 |
| May 10 2024 | 37.00 | -0.55 | -1.46% | 37.87 | 37.94 | 37.00 | 8,265 |
| May 09 2024 | 37.55 | -0.61 | -1.60% | 37.47 | 37.58 | 37.03 | 17,778 |
| May 08 2024 | 38.16 | 0.11 | 0.29% | 37.84 | 38.31 | 37.84 | 18,145 |
| May 07 2024 | 38.05 | -0.33 | -0.86% | 38.40 | 38.68 | 38.05 | 3,727 |
| May 06 2024 | 38.38 | -0.66 | -1.69% | 39.26 | 39.26 | 38.38 | 4,353 |
| May 03 2024 | 39.04 | 1.04 | 2.74% | 38.16 | 39.12 | 38.16 | 11,237 |
| May 02 2024 | 38.00 | 0.75 | 2.01% | 37.25 | 38.03 | 37.25 | 13,927 |
| Apr 30 2024 | 37.25 | -0.72 | -1.90% | 37.87 | 37.87 | 37.25 | 365 |
| Apr 29 2024 | 37.97 | 0.17 | 0.45% | 37.80 | 37.99 | 37.80 | 10,278 |
| Apr 26 2024 | 37.80 | 0.92 | 2.49% | 37.50 | 37.80 | 37.50 | 1,054 |
| Apr 25 2024 | 36.88 | -0.02 | -0.05% | 36.62 | 37.02 | 36.45 | 15,699 |
| Apr 24 2024 | 36.90 | -0.23 | -0.62% | 37.13 | 37.81 | 36.61 | 1,680 |
| Apr 23 2024 | 37.13 | -0.14 | -0.38% | 36.95 | 37.31 | 36.78 | 1,828 |
| Apr 22 2024 | 37.27 | 0.28 | 0.76% | 36.99 | 37.50 | 36.92 | 13,672 |
| Apr 19 2024 | 36.99 | 0.42 | 1.15% | 36.83 | 37.95 | 36.83 | 787 |
| Apr 18 2024 | 36.57 | 0.33 | 0.91% | 36.95 | 37.13 | 36.52 | 1,223 |
| Apr 17 2024 | 36.24 | -0.56 | -1.52% | 37.30 | 37.30 | 36.24 | 1,548 |
| Apr 16 2024 | 36.80 | -0.45 | -1.21% | 37.39 | 37.67 | 36.35 | 6,645 |
| Apr 15 2024 | 37.25 | -1.10 | -2.87% | 38.35 | 39.06 | 37.18 | 12,914 |
| Apr 12 2024 | 38.35 | -1.51 | -3.79% | 39.65 | 39.65 | 38.28 | 31,823 |
| Apr 11 2024 | 39.86 | -0.08 | -0.20% | 39.80 | 39.87 | 39.58 | 700 |
| Apr 10 2024 | 39.94 | -0.94 | -2.30% | 40.50 | 40.50 | 39.92 | 758 |
| Apr 09 2024 | 40.88 | 0.38 | 0.94% | 40.62 | 40.94 | 40.54 | 7,543 |
| Apr 08 2024 | 40.50 | 0.88 | 2.22% | 39.28 | 40.50 | 39.28 | 12,019 |
| Apr 05 2024 | 39.62 | -0.02 | -0.05% | 39.78 | 39.87 | 39.62 | 2,525 |
| Apr 04 2024 | 39.64 | -0.01 | -0.03% | 39.86 | 40.34 | 39.58 | 1,589 |
| Apr 03 2024 | 39.65 | -0.90 | -2.22% | 40.55 | 40.55 | 39.46 | 3,406 |
