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 (%)
Dec 31, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 28, 2018 1.580 1.670 1.510 1.650 19,500 +0.05(+3.12%)
Dec 27, 2018 1.330 1.650 1.330 1.600 19,000 +0.00(+0.00%)
Dec 24, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 21, 2018 1.560 1.640 1.560 1.600 42,940 +0.09(+5.96%)
Dec 20, 2018 1.540 1.720 1.490 1.510 29,778 -0.05(-3.21%)
Dec 19, 2018 1.510 1.720 1.350 1.560 82,070 +0.08(+5.41%)
Dec 18, 2018 1.750 1.750 1.480 1.480 9,000 -0.30(-16.85%)
Dec 17, 2018 1.850 1.850 1.750 1.780 10,200 -0.07(-3.78%)
Dec 14, 2018 1.870 1.870 1.850 1.850 1,100 -0.01(-0.54%)
Dec 13, 2018 1.850 1.860 1.820 1.860 3,100 +0.05(+2.76%)
Dec 12, 2018 1.830 1.830 1.730 1.810 17,815 +0.03(+1.69%)
Dec 11, 2018 1.840 1.840 1.750 1.780 16,617 -0.07(-3.78%)
Dec 10, 2018 1.900 1.920 1.850 1.850 11,200 +0.01(+0.54%)
Dec 07, 2018 1.850 1.910 1.840 1.840 24,000 -0.02(-1.08%)
Dec 06, 2018 1.890 1.920 1.800 1.860 21,720 +0.05(+2.76%)
Dec 05, 2018 1.890 1.920 1.810 1.810 4,700 -0.08(-4.23%)
Dec 04, 2018 1.890 1.930 1.830 1.890 11,200 +0.03(+1.61%)
Dec 03, 2018 1.820 1.900 1.820 1.860 19,436 +0.01(+0.54%)
Nov 30, 2018 1.780 1.970 1.770 1.850 73,416 +0.06(+3.35%)
Nov 29, 2018 1.610 1.800 1.580 1.790 210,550 +0.22(+14.01%)
Nov 28, 2018 1.560 1.630 1.510 1.570 55,500 +0.05(+3.29%)
Nov 27, 2018 1.540 1.580 1.480 1.520 110,770 +0.01(+0.66%)
Nov 26, 2018 1.490 1.600 1.490 1.510 591,902 +0.06(+4.14%)
Nov 23, 2018 1.420 1.470 1.420 1.450 51,800 +0.04(+2.84%)
Nov 22, 2018 1.400 1.490 1.320 1.410 269,920 +0.05(+3.68%)
Nov 21, 2018 1.370 1.580 1.340 1.360 1,061,744 +0.01(+0.74%)
Nov 20, 2018 1.220 1.360 1.220 1.350 39,694 +0.03(+2.27%)
Nov 19, 2018 1.410 1.450 1.320 1.320 199,000 -0.08(-5.71%)
Nov 16, 2018 1.430 1.490 1.390 1.400 164,155 -0.08(-5.41%)
Nov 15, 2018 1.480 1.510 1.400 1.480 1,063,108 +0.01(+0.68%)
Nov 14, 2018 1.430 1.480 1.390 1.470 107,607 +0.01(+0.68%)
Nov 13, 2018 1.660 1.660 1.440 1.460 26,035 -0.19(-11.52%)
Nov 12, 2018 1.930 1.930 1.640 1.650 31,331 -0.29(-14.95%)
Nov 09, 2018 2.340 2.380 1.770 1.940 139,508 -0.39(-16.74%)
Nov 08, 2018 2.890 2.960 2.100 2.330 116,150 -0.66(-22.07%)
Nov 07, 2018 3.010 3.010 2.970 2.990 38,900 +0.00(+0.00%)
Nov 06, 2018 3.020 3.020 2.980 2.990 4,000 -0.04(-1.32%)
Nov 05, 2018 3.000 3.070 3.000 3.030 12,300 +0.05(+1.68%)
Nov 02, 2018 3.140 3.140 2.980 2.980 57,477 -0.19(-5.99%)
Nov 01, 2018 3.320 3.320 3.170 3.170 13,930 -0.19(-5.65%)
Oct 31, 2018 3.270 3.360 3.260 3.360 52,500 +0.11(+3.38%)
Oct 30, 2018 3.230 3.250 2.980 3.250 374,100 -0.02(-0.61%)
Oct 29, 2018 3.230 3.380 3.210 3.270 30,200 +0.07(+2.19%)
Oct 26, 2018 3.360 3.360 3.200 3.200 4,000 -0.18(-5.33%)
Oct 25, 2018 3.440 3.440 3.380 3.380 3,900 -0.08(-2.31%)
Oct 24, 2018 3.500 3.550 3.460 3.460 20,100 -0.07(-1.98%)
Oct 23, 2018 3.550 3.550 3.500 3.530 1,700 -0.05(-1.40%)
Oct 22, 2018 3.510 3.580 3.510 3.580 1,205 -0.01(-0.28%)
Oct 17, 2018 3.590 3.590 3.590 0 -0.01(-0.28%)
Oct 16, 2018 3.580 3.600 3.570 3.600 6,800 +0.00(+0.00%)
Oct 15, 2018 3.520 3.600 3.520 3.600 3,400 +0.08(+2.27%)
Oct 12, 2018 3.630 3.630 3.500 3.520 11,749 -0.13(-3.56%)
Oct 11, 2018 3.700 3.800 3.500 3.650 26,000 -0.07(-1.88%)
Oct 10, 2018 3.780 3.810 3.600 3.720 18,874 -0.08(-2.11%)
Oct 09, 2018 3.660 3.800 3.660 3.800 7,772 +0.12(+3.26%)
Oct 05, 2018 3.680 3.680 3.680 0 -0.08(-2.13%)
Oct 04, 2018 3.780 3.790 3.740 3.760 3,400 -0.02(-0.53%)
Oct 03, 2018 3.790 3.800 3.780 3.780 2,657 -0.02(-0.53%)
Oct 02, 2018 3.770 3.820 3.750 3.800 9,979 +0.02(+0.53%)
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.