Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TRLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 425.40 | -3.60 | -0.84% | 425.40 | 425.40 | 425.40 | 5,690 |
| Jun 27 2024 | 429.00 | 1.43 | 0.33% | 429.80 | 429.80 | 428.90 | 1,283 |
| Jun 26 2024 | 427.575 | -3.98 | -0.92% | 427.575 | 427.575 | 427.575 | 8,359 |
| Jun 25 2024 | 431.55 | 1.38 | 0.32% | 431.55 | 431.55 | 431.55 | 6,435 |
| Jun 24 2024 | 430.175 | 0.40 | 0.09% | 430.175 | 430.175 | 430.175 | 7,735 |
| Jun 21 2024 | 429.775 | -0.33 | -0.08% | 431.65 | 432.25 | 429.275 | 33,109 |
| Jun 20 2024 | 430.10 | -3.03 | -0.70% | 431.70 | 433.35 | 428.20 | 5,389 |
| Jun 19 2024 | 433.125 | 1.80 | 0.42% | 433.125 | 433.125 | 433.125 | 2,180 |
| Jun 18 2024 | 431.325 | 2.77 | 0.65% | 431.325 | 431.325 | 431.325 | 196 |
| Jun 17 2024 | 428.55 | -4.48 | -1.03% | 428.55 | 428.55 | 428.55 | 5,665 |
| Jun 14 2024 | 433.025 | 4.60 | 1.07% | 433.025 | 433.025 | 433.025 | 1,652 |
| Jun 13 2024 | 428.425 | -4.88 | -1.13% | 426.55 | 429.425 | 425.60 | 3,922 |
| Jun 12 2024 | 433.30 | 9.55 | 2.25% | 432.70 | 433.425 | 432.70 | 42,930 |
| Jun 11 2024 | 423.75 | 0.98 | 0.23% | 423.75 | 423.75 | 423.75 | 9,155 |
| Jun 10 2024 | 422.775 | -3.50 | -0.82% | 422.775 | 422.775 | 422.775 | 502 |
| Jun 07 2024 | 426.275 | -6.88 | -1.59% | 426.275 | 426.275 | 426.275 | 1 |
| Jun 06 2024 | 433.15 | -0.08 | -0.02% | 433.15 | 433.15 | 433.15 | 4,144 |
| Jun 05 2024 | 433.225 | 4.25 | 0.99% | 433.225 | 433.225 | 433.225 | 16,211 |
| Jun 04 2024 | 428.975 | 3.70 | 0.87% | 428.975 | 428.975 | 428.975 | 726 |
| Jun 03 2024 | 425.275 | 5.55 | 1.32% | 425.275 | 425.275 | 425.275 | 390 |
| May 31 2024 | 419.725 | 2.43 | 0.58% | 419.725 | 419.725 | 419.725 | 13,073 |
| May 30 2024 | 417.30 | 3.95 | 0.96% | 417.30 | 417.30 | 417.30 | 878 |
| May 29 2024 | 413.35 | -7.10 | -1.69% | 413.35 | 413.35 | 413.35 | 6,373 |
| May 28 2024 | 420.45 | -2.00 | -0.47% | 420.45 | 420.45 | 420.45 | 7,569 |
| May 24 2024 | 422.45 | 1.27 | 0.30% | 422.45 | 422.45 | 422.45 | 1,027 |
| May 23 2024 | 421.175 | -3.13 | -0.74% | 421.175 | 421.175 | 421.175 | 14,516 |
| May 22 2024 | 424.30 | 0.40 | 0.09% | 424.30 | 424.30 | 424.30 | 8,079 |
| May 21 2024 | 423.90 | 1.88 | 0.44% | 423.30 | 425.20 | 422.875 | 15,449 |
| May 20 2024 | 422.025 | -2.25 | -0.53% | 422.025 | 422.025 | 422.025 | 1,825 |
| May 17 2024 | 424.275 | -2.93 | -0.68% | 424.275 | 424.275 | 424.275 | 3,451 |
| May 16 2024 | 427.20 | 1.00 | 0.23% | 427.20 | 427.20 | 427.20 | 2,787 |
| May 15 2024 | 426.20 | 6.15 | 1.46% | 426.20 | 426.20 | 426.20 | 10,595 |
| May 14 2024 | 420.05 | 1.03 | 0.24% | 420.05 | 420.05 | 420.05 | 1,108 |
| May 13 2024 | 419.025 | 1.13 | 0.27% | 419.025 | 419.025 | 419.025 | 4,966 |
| May 10 2024 | 417.90 | -0.38 | -0.09% | 417.90 | 417.90 | 417.90 | 14,771 |
| May 09 2024 | 418.275 | -0.83 | -0.20% | 418.275 | 418.275 | 418.275 | 1,266 |
| May 08 2024 | 419.10 | -3.53 | -0.83% | 419.10 | 419.10 | 419.10 | 6,363 |
| May 07 2024 | 422.625 | 6.98 | 1.68% | 422.625 | 422.625 | 422.625 | 51,053 |
| May 03 2024 | 415.65 | 4.27 | 1.04% | 416.60 | 417.80 | 414.20 | 44,587 |
| May 02 2024 | 411.375 | 1.13 | 0.27% | 411.375 | 411.375 | 411.375 | 1,532 |
| May 01 2024 | 410.25 | 0.50 | 0.12% | 410.35 | 410.40 | 409.925 | 1,148 |
| Apr 30 2024 | 409.75 | -1.30 | -0.32% | 410.05 | 410.575 | 408.45 | 27,284 |
| Apr 29 2024 | 411.05 | 2.57 | 0.63% | 411.05 | 411.05 | 411.05 | 299 |
| Apr 26 2024 | 408.475 | 1.98 | 0.49% | 408.475 | 408.475 | 408.475 | 3,467 |
| Apr 25 2024 | 406.50 | -1.85 | -0.45% | 406.50 | 406.60 | 404.20 | 10,735 |
| Apr 24 2024 | 408.35 | -4.15 | -1.01% | 408.35 | 408.35 | 408.35 | 743 |
| Apr 23 2024 | 412.50 | 1.45 | 0.35% | 412.50 | 412.50 | 412.50 | 5,975 |
| Apr 22 2024 | 411.05 | -0.65 | -0.16% | 411.05 | 411.05 | 411.05 | 73,749 |
| Apr 19 2024 | 411.70 | 1.02 | 0.25% | 411.65 | 411.825 | 411.30 | 22,816 |
| Apr 18 2024 | 410.675 | 0.05 | 0.01% | 410.675 | 410.675 | 410.675 | 49,054 |
| Apr 17 2024 | 410.625 | 1.52 | 0.37% | 410.625 | 410.625 | 410.625 | 672 |
| Apr 16 2024 | 409.10 | -1.68 | -0.41% | 409.10 | 409.10 | 409.10 | 73,165 |
| Apr 15 2024 | 410.775 | -7.05 | -1.69% | 410.80 | 410.90 | 410.575 | 72,844 |
| Apr 12 2024 | 417.825 | 4.30 | 1.04% | 417.825 | 417.825 | 417.825 | 8,488 |
| Apr 11 2024 | 413.525 | -5.95 | -1.42% | 413.525 | 413.525 | 413.525 | 2 |
| Apr 10 2024 | 419.475 | -5.85 | -1.38% | 419.475 | 419.475 | 419.475 | 7,344 |
| Apr 09 2024 | 425.325 | 4.25 | 1.01% | 425.325 | 425.325 | 425.325 | 6,180 |
| Apr 08 2024 | 421.075 | -2.25 | -0.53% | 421.70 | 422.80 | 420.775 | 16,649 |
| Apr 05 2024 | 423.325 | -2.20 | -0.52% | 423.40 | 423.40 | 422.70 | 24,970 |
| Apr 04 2024 | 425.525 | 2.75 | 0.65% | 425.525 | 425.525 | 425.525 | 4,157 |
| Apr 03 2024 | 422.775 | -0.95 | -0.22% | 423.95 | 424.20 | 420.30 | 5,319 |
| Apr 02 2024 | 423.725 | -12.10 | -2.78% | 423.725 | 423.725 | 423.725 | 40,652 |
