Trinity Exploration & Production Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 13.08 13.08 12.71 12.75 1,598,192
Apr 18, 2019 13.08 13.08 12.71 12.75 1,598,192
Apr 17, 2019 13.70 13.73 13.00 13.25 1,861,850
Apr 16, 2019 13.73 13.84 13.36 13.75 58,560
Apr 15, 2019 13.35 13.75 13.13 13.75 387,442
Apr 12, 2019 13.58 13.58 13.15 13.25 335,414
Apr 11, 2019 13.74 13.74 13.26 13.48 136,588
Apr 10, 2019 13.86 13.99 13.38 13.63 1,086,894
Apr 9, 2019 13.85 14.36 13.63 13.95 1,263,157
Apr 8, 2019 13.75 14.00 13.25 13.63 778,396
Apr 5, 2019 13.69 14.00 13.51 13.75 861,195
Apr 4, 2019 14.21 14.24 13.25 13.75 1,209,039
Apr 3, 2019 14.60 14.62 14.00 14.00 509,142
Apr 2, 2019 14.63 15.40 13.65 14.53 2,078,438
Apr 1, 2019 14.46 15.00 14.14 14.50 237,388
Mar 29, 2019 14.46 14.60 14.09 14.35 236,637
Mar 28, 2019 14.05 14.49 14.00 14.35 436,920
Mar 27, 2019 14.48 14.52 14.00 14.20 815,150
Mar 26, 2019 14.04 14.57 13.82 14.15 358,249
Mar 25, 2019 14.56 14.56 13.60 13.85 556,301
Mar 22, 2019 14.99 15.00 14.50 14.75 692,709
Mar 21, 2019 14.87 15.00 14.12 15.00 746,279
Mar 20, 2019 14.96 15.22 14.58 14.80 362,363
Mar 19, 2019 14.40 14.99 14.25 14.63 583,067
Mar 18, 2019 13.75 14.70 13.69 14.25 1,180,565
Mar 15, 2019 13.25 13.49 13.12 13.25 260,850
Mar 14, 2019 13.15 13.65 13.15 13.63 600,264
Mar 13, 2019 12.93 13.15 12.74 12.88 146,661
Mar 12, 2019 12.93 13.15 12.93 13.00 8,562
Mar 11, 2019 12.87 13.19 12.87 13.00 164,841
Mar 8, 2019 12.92 12.92 12.86 13.00 70,405
Mar 7, 2019 13.00 13.12 12.85 13.00 437,554
Mar 6, 2019 12.82 13.40 12.82 13.25 361,524
Mar 5, 2019 12.80 13.12 12.80 12.90 84,106
Mar 4, 2019 12.93 13.19 12.76 12.90 318,333
Mar 1, 2019 13.21 13.21 13.00 13.00 128,500
Feb 28, 2019 13.19 13.22 13.19 13.00 82,645
Feb 27, 2019 12.75 13.15 12.63 13.00 206,176
Feb 26, 2019 12.84 13.40 12.76 13.13 329,975
Feb 25, 2019 13.29 13.29 12.84 13.13 152,688
Feb 22, 2019 13.45 13.45 12.50 13.13 951,802
Feb 21, 2019 13.09 13.09 12.80 13.13 151,555
Feb 20, 2019 12.79 13.50 12.75 13.13 326,228
Feb 19, 2019 13.02 13.60 13.00 13.25 250,439
Feb 18, 2019 13.85 13.85 13.50 13.50 88,437
Feb 15, 2019 13.81 14.00 13.50 13.75 421,300
Feb 14, 2019 14.07 14.56 13.75 13.88 309,057
Feb 13, 2019 14.28 14.56 14.02 14.38 310,463
Feb 12, 2019 13.94 14.28 13.66 14.00 228,065
Feb 11, 2019 13.89 14.00 13.58 13.75 418,906
Showing 1 to 50 of 260