Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TRIN	14.50	14.72	14.50	14.63	0.15	386,297	3,432	14.64	14.98
2024-05-02	Q	TRIN	14.71	14.73	14.4108	14.48	-0.23	538,713	4,116	14.25	15.82
2024-05-01	Q	TRIN	15.12	15.19	14.60	14.71	-0.46	791,496	4,741	14.58	15.01
2024-04-30	Q	TRIN	15.25	15.25	15.095	15.17	-0.09	334,026	3,399	14.05	15.30
2024-04-29	Q	TRIN	15.19	15.26	15.0665	15.26	0.08	371,861	2,851	15.08	15.38
2024-04-26	Q	TRIN	14.90	15.24	14.90	15.18	0.30	505,762	3,018	15.06	16.68
2024-04-25	Q	TRIN	14.86	14.95	14.825	14.88	-0.06	283,059	2,328	14.75	15.70
2024-04-24	Q	TRIN	14.79	15.00	14.78	14.94	0.09	257,059	2,125	14.92	15.05
2024-04-23	Q	TRIN	14.69	14.955	14.685	14.85	0.16	529,057	3,198	14.75	15.07
2024-04-22	Q	TRIN	14.45	14.70	14.38	14.69	0.33	630,393	3,214	14.58	15.98
2024-04-19	Q	TRIN	14.24	14.3999	14.24	14.36	0.10	274,833	2,148	13.18	15.00
2024-04-18	Q	TRIN	14.16	14.34	14.09	14.26	0.10	444,382	2,959	14.05	14.51
2024-04-17	Q	TRIN	14.11	14.21	14.055	14.16	0.09	456,442	2,900	10.00	14.29
2024-04-16	Q	TRIN	14.06	14.18	13.9518	14.07	0.04	576,809	3,595	14.08	15.00
2024-04-15	Q	TRIN	14.495	14.52	14.02	14.03	-0.43	956,983	4,559	14.01	14.35
2024-04-12	Q	TRIN	14.58	14.63	14.41	14.46	-0.13	551,322	2,527	14.40	14.64
2024-04-11	Q	TRIN	14.57	14.64	14.515	14.59	0.06	310,195	2,141	14.59	14.71
2024-04-10	Q	TRIN	14.51	14.55	14.46	14.53	-0.06	321,223	2,459	14.50	14.64
2024-04-09	Q	TRIN	14.55	14.61	14.55	14.59	0.06	327,385	2,273	14.50	14.88
2024-04-08	Q	TRIN	14.52	14.545	14.465	14.53	0.07	268,808	2,031	14.44	14.64
2024-04-05	Q	TRIN	14.41	14.50	14.40	14.46	0.05	573,677	3,216	14.35	14.88
2024-04-04	Q	TRIN	14.48	14.6192	14.41	14.41	-0.05	428,104	3,591	14.41	14.64
2024-04-03	Q	TRIN	14.60	14.60	14.45	14.46	-0.08	328,714	2,737	14.05	14.64
2024-04-02	Q	TRIN	14.44	14.55	14.40	14.54	0.05	522,853	2,793	14.42	16.00
2024-04-01	Q	TRIN	14.68	14.73	14.405	14.49	-0.19	665,171	4,555	14.41	14.83
2024-03-29	Q	TRIN	14.64	14.84	14.6001	14.68	0.08	0	0	14.60	14.88
2024-03-28	Q	TRIN	14.64	14.84	14.6001	14.68	0.08	834,049	4,031	14.60	14.88
2024-03-27	Q	TRIN	14.58	14.6401	14.42	14.60	0.03	825,913	4,676	14.56	14.89
2024-03-26	Q	TRIN	15.13	15.15	14.995	15.08	0.02	689,725	3,435	15.06	15.19
2024-03-25	Q	TRIN	15.01	15.135	14.95	15.06	0.13	741,507	3,672	13.69	15.16
2024-03-22	Q	TRIN	14.95	14.955	14.805	14.93		591,748	3,762	14.28	15.00
2024-03-21	Q	TRIN	14.78	14.97	14.78	14.93	0.16	656,796	3,828	14.88	14.97
2024-03-20	Q	TRIN	14.74	14.825	14.63	14.77	0.01	1,019,197	4,292	14.60	14.91
2024-03-19	Q	TRIN	14.83	14.83	14.73	14.76		683,676	3,227	14.71	14.91
2024-03-18	Q	TRIN	14.87	14.88	14.71	14.76	-0.04	842,245	3,856	13.50	14.91
2024-03-15	Q	TRIN	14.83	14.955	14.71	14.80	0.13	946,962	4,502	14.74	15.32
2024-03-14	Q	TRIN	15.02	15.02	14.67	14.67	-0.32	388,853	3,147	14.75	14.91
2024-03-13	Q	TRIN	15.00	15.06	14.955	14.99	0.06	448,748	3,384	14.95	15.10
2024-03-12	Q	TRIN	14.89	14.97	14.82	14.93	0.04	343,538	2,640	14.88	15.00
2024-03-11	Q	TRIN	14.90	14.98	14.865	14.89	0.04	423,744	2,650	14.87	15.25
2024-03-08	Q	TRIN	15.13	15.1399	14.83	14.85	-0.23	471,285	3,054	14.81	16.43
2024-03-07	Q	TRIN	15.01	15.207	14.965	15.08	0.19	580,727	3,258	14.35	15.14
2024-03-06	Q	TRIN	14.76	15.08	14.48	14.89	0.50	915,907	4,052	12.50	15.10
2024-03-05	Q	TRIN	14.65	14.7099	14.37	14.39	-0.23	556,739	2,951	13.02	14.76
2024-03-04	Q	TRIN	14.50	14.73	14.50	14.62	0.13	447,400	2,501	14.50	14.80
2024-03-01	Q	TRIN	14.55	14.57	14.41	14.495	-0.045	305,988	1,933	14.29	14.59
2024-02-29	Q	TRIN	14.43	14.58	14.41	14.54	0.21	275,357	1,540	14.51	14.59
2024-02-28	Q	TRIN	14.37	14.41	14.31	14.33	-0.05	227,607	1,836	14.30	14.91
2024-02-27	Q	TRIN	14.47	14.4744	14.305	14.38	-0.02	281,693	2,161	13.06	14.50
2024-02-26	Q	TRIN	14.39	14.532	14.34	14.40	0.05	285,901	2,484	14.39	15.77
2024-02-23	Q	TRIN	14.41	14.63	14.34	14.35	-0.04	399,190	2,880	14.32	14.70
2024-02-22	Q	TRIN	14.40	14.53	14.335	14.39	0.04	390,378	2,156	14.30	14.72
2024-02-21	Q	TRIN	14.36	14.47	14.27	14.35	0.02	366,450	2,590	13.50	14.47
2024-02-20	Q	TRIN	14.18	14.40	14.05	14.33	0.11	506,476	2,920	14.10	14.47
2024-02-19	Q	TRIN	14.21	14.28	14.085	14.22		0	0	12.55	14.29
2024-02-16	Q	TRIN	14.21	14.28	14.085	14.22		304,889	2,000	12.55	14.29
2024-02-15	Q	TRIN	13.99	14.2255	13.99	14.22	0.22	264,637	2,023	12.65	14.25
2024-02-14	Q	TRIN	14.05	14.085	13.97	14.00	0.10	221,844	2,055	13.90	14.12
2024-02-13	Q	TRIN	14.04	14.09	13.851	13.90	-0.27	359,562	2,156	13.85	14.20
2024-02-12	Q	TRIN	13.98	14.175	13.96	14.17	0.25	350,669	2,109	14.06	14.18
2024-02-09	Q	TRIN	14.01	14.025	13.845	13.92	-0.05	374,979	2,492	13.62	14.10
2024-02-08	Q	TRIN	13.94	14.025	13.83	13.97	0.03	502,759	2,412	14.00	14.10
2024-02-07	Q	TRIN	13.98	13.995	13.84	13.94	0.08	277,886	2,033	13.85	15.00
2024-02-06	Q	TRIN	13.90	13.98	13.84	13.86	-0.02	448,967	2,241	13.83	15.43
2024-02-05	Q	TRIN	13.94	13.98	13.82	13.88	-0.06	544,650	3,266	13.20	14.16