Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Intl Partners Inc (TSX: TRL )

0.2400 UNCHANGED
Last Price Updated: 3:58 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.940 2.200 1.940 2.150 39,079 +0.19(+9.69%)
Sep 27, 2019 1.930 1.970 1.920 1.960 3,611 -0.03(-1.51%)
Sep 26, 2019 1.950 2.000 1.740 1.990 35,020 +0.01(+0.51%)
Sep 25, 2019 2.000 2.080 1.830 1.980 59,297 -0.01(-0.50%)
Sep 24, 2019 1.980 2.030 1.950 1.990 6,976 -0.01(-0.50%)
Sep 23, 2019 2.010 2.090 1.750 2.000 19,459 +0.10(+5.26%)
Sep 20, 2019 2.050 2.120 1.880 1.900 60,625 -0.21(-9.95%)
Sep 19, 2019 2.060 2.110 2.040 2.110 107,364 +0.04(+1.93%)
Sep 18, 2019 2.060 2.100 2.040 2.070 52,480 -0.01(-0.48%)
Sep 17, 2019 2.010 2.100 2.010 2.080 7,100 +0.02(+0.97%)
Sep 16, 2019 2.100 2.100 2.020 2.060 28,629 -0.05(-2.37%)
Sep 13, 2019 2.050 2.150 2.050 2.110 23,399 +0.00(+0.00%)
Sep 12, 2019 2.190 2.190 2.050 2.110 10,147 -0.04(-1.86%)
Sep 11, 2019 2.250 2.270 2.090 2.150 46,804 -0.14(-6.11%)
Sep 10, 2019 2.200 2.290 2.160 2.290 27,019 -0.03(-1.29%)
Sep 09, 2019 2.530 2.530 2.190 2.320 35,632 -0.19(-7.57%)
Sep 06, 2019 2.510 2.570 2.510 2.510 1,600 +0.01(+0.40%)
Sep 05, 2019 2.510 2.600 2.500 2.500 15,900 +0.02(+0.81%)
Sep 04, 2019 2.500 2.550 2.430 2.480 11,922 +0.01(+0.40%)
Sep 03, 2019 2.370 2.470 2.320 2.470 3,600 -0.08(-3.14%)
Aug 30, 2019 2.550 2.550 2.550 0 +0.15(+6.25%)
Aug 29, 2019 2.400 2.470 2.330 2.400 72,803 +0.00(+0.00%)
Aug 28, 2019 2.360 2.400 2.360 2.400 630 -0.10(-4.00%)
Aug 27, 2019 2.490 2.500 2.440 2.500 34,200 -0.05(-1.96%)
Aug 26, 2019 2.400 2.560 2.400 2.550 8,700 +0.12(+4.94%)
Aug 23, 2019 2.370 2.440 2.330 2.430 7,600 +0.14(+6.11%)
Aug 22, 2019 2.250 2.350 2.150 2.290 1,153,700 -0.06(-2.55%)
Aug 21, 2019 2.410 2.460 1.850 2.350 68,900 -0.04(-1.67%)
Aug 20, 2019 2.400 2.440 2.390 2.390 700 -0.06(-2.45%)
Aug 19, 2019 2.360 2.450 2.360 2.450 1,303 +0.07(+2.94%)
Aug 16, 2019 2.140 2.490 2.140 2.380 5,752 +0.01(+0.42%)
Aug 15, 2019 2.150 2.380 2.150 2.370 5,400 -0.06(-2.47%)
Aug 14, 2019 2.450 2.510 2.430 2.430 85,600 -0.13(-5.08%)
Aug 13, 2019 2.470 2.620 2.470 2.560 103,209 +0.07(+2.81%)
Aug 12, 2019 3.450 3.450 2.480 2.490 7,900 -0.06(-2.35%)
Aug 09, 2019 2.650 2.650 2.450 2.550 10,089 +0.03(+1.19%)
Aug 08, 2019 2.530 2.570 2.450 2.520 5,229 -0.03(-1.18%)
Aug 07, 2019 2.700 2.700 2.490 2.550 12,000 -0.15(-5.56%)
Aug 06, 2019 2.640 2.700 2.640 2.700 200 +0.00(+0.00%)
Aug 02, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 01, 2019 2.700 2.700 2.650 2.700 19,400 -0.10(-3.57%)
Jul 31, 2019 2.800 2.800 2.800 2.800 700 -0.05(-1.75%)
Jul 29, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 26, 2019 2.800 2.850 2.800 2.850 6,200 -0.05(-1.72%)
Jul 25, 2019 2.900 2.900 2.670 2.900 5,091 +0.01(+0.35%)
Jul 24, 2019 2.890 2.900 2.820 2.890 3,800 -0.01(-0.34%)
Jul 23, 2019 2.780 2.900 2.780 2.900 1,551 +0.05(+1.75%)
Jul 22, 2019 2.850 2.850 2.840 2.850 300 +0.05(+1.79%)
Jul 19, 2019 2.660 2.800 2.660 2.800 1,100 +0.06(+2.19%)
Jul 18, 2019 2.900 2.900 2.550 2.740 22,600 -0.16(-5.52%)
Jul 17, 2019 2.780 2.920 2.600 2.900 5,600 -0.04(-1.36%)
Jul 15, 2019 2.940 2.940 2.940 0 -0.05(-1.67%)
Jul 12, 2019 2.910 3.000 2.910 2.990 3,327 +0.04(+1.36%)
Jul 10, 2019 2.950 2.950 2.950 0 +0.07(+2.43%)
Jul 09, 2019 2.900 2.900 2.880 2.880 1,100 +0.01(+0.35%)
Jul 08, 2019 3.010 3.150 2.870 2.870 52,151 -0.36(-11.15%)
Jul 05, 2019 2.960 3.230 2.960 3.230 4,050 +0.30(+10.24%)
Jul 03, 2019 2.930 2.930 2.930 0 -0.06(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.