Optionistics

TRIN Stock Prices

Data as of

Last
17.98
Change
+0.18
Open
17.97
Previous
17.80
High
18.07
Low
17.78
Bid
-
Ask
-
Volume
1,019,894
Trades
-
Dividend
1.68
Yield
3.52%
Ex-Div
Aug 19, 2009
Split Date
-
Impl Vol
30.2%
Hist Vol
21.1%
Opt Volume
2,998
Open Int
8,468

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 202617.9718.0717.7817.98+0.181,019,8942,9980.3020.211
Nov 6, 202617.7518.0817.5717.80+0.061,086,389350.3050.211
Nov 5, 202618.1018.1617.3917.74-0.201,432,6407690.3260.211
Nov 4, 202617.4018.0417.3117.94+0.891,569,8761,2580.2870.217
Nov 3, 202617.1517.1916.9217.05-0.10685,19370.2720.211
Nov 2, 202617.0417.1916.9517.15+0.17699,0141980.2270.211
Oct 30, 202617.2017.2416.8616.98-0.26743,5294490.3280.211
Oct 29, 202617.2517.2817.1317.24+0.15829,374440.2510.210
Oct 28, 202617.0017.1116.8817.09+0.30913,8241600.4940.210
Oct 27, 202616.5716.8416.5516.79+0.34728,661990.1960.210
Oct 26, 202616.2916.5616.2516.45+0.11665,6862990.2240.209
Oct 23, 202616.2116.3916.0816.34-0.02547,2301470.3130.209
Oct 22, 202616.0516.4616.0516.36+0.18812,045510.1950.210
Oct 21, 202616.2516.2716.0816.18+0.07670,769520.1640.210
Oct 20, 202615.8516.2515.8216.11+0.251,149,8701730.2160.210
Oct 19, 202616.1016.1915.7515.86-0.231,745,1108040.2150.209
Oct 16, 202616.6616.7216.0316.09-0.551,502,8761,1900.2540.209
Oct 15, 202616.5516.8416.4616.64-0.061,480,8361440.2080.208
Oct 14, 202616.7516.8916.6916.70-0.211,136,6541,0210.2580.209
Oct 13, 202617.0917.1016.7516.91-0.161,260,4101,0100.3190.209
Oct 12, 202617.1217.2116.9817.07-0.03922,1741,5860.4410.210
Oct 9, 202617.2117.3017.0417.10-0.06776,7064650.3840.211
Oct 8, 202617.0817.2317.0217.16+0.08813,8344820.2830.211
Oct 7, 202617.2817.3116.9117.08-0.301,251,4769030.3140.211
Oct 6, 202617.5217.5817.3817.38-0.05724,6474430.2300.211
Oct 5, 202617.6417.8217.4017.43-0.16852,9811,1200.2730.212
Oct 2, 202617.6217.7217.4117.59+0.00821,7542460.2430.212
Oct 1, 202617.5117.6317.3617.55+0.00868,1357080.3230.213
Sep 30, 202617.8317.8717.5517.55-0.21848,5471,3470.2510.214
Sep 29, 202617.5817.8417.5317.76+0.26675,266660.3400.215
Sep 28, 202617.5717.6317.4117.50-0.16675,8462950.2230.215
Sep 25, 202617.5017.6617.3517.66+0.17630,7152510.2050.215
Sep 24, 202617.5917.6117.3817.49-0.06630,094500.2000.215
Sep 23, 202617.7417.8317.5217.55-0.29772,0784340.2280.217
Sep 22, 202617.7717.9017.5517.84+0.121,250,7861210.2160.216
Sep 21, 202617.7217.7617.5417.72+0.09683,6631070.2220.216
Sep 18, 202618.0818.1517.5717.63-0.381,199,4772590.2350.217
Sep 17, 202617.8118.2517.7318.01+0.411,049,5424320.3010.216
Sep 16, 202617.7917.8917.4917.60-0.19989,2501540.2560.215
Sep 15, 202617.7417.8217.6517.79+0.04694,916910.3060.214
Sep 14, 202617.8217.9317.7117.75-0.18846,8631890.2460.215
Sep 11, 202617.9417.9617.7517.94+0.11965,640690.2700.214
Sep 10, 202617.9217.9217.7317.82-0.24893,0394280.2160.214
Sep 9, 202618.0618.1817.8818.06-0.02998,5191390.2650.214
Sep 8, 202618.2318.2618.0618.08+0.001,489,9511740.3110.214
Sep 4, 202618.2518.3718.1818.22-0.13916,2611720.3910.213
Sep 3, 202618.6218.6518.2618.35-0.08930,3892240.2680.213
Sep 2, 202618.3318.7518.2718.43+0.09726,787370.3070.213
Sep 1, 202618.5218.6318.2518.34-0.281,043,2472510.2380.213
Aug 31, 202618.6318.8618.5218.62+0.06983,329300.6240.213
Aug 28, 202618.7018.9018.5018.56-0.14748,0723520.2780.213
Aug 27, 202618.7018.8618.6618.70-0.03689,6771,1210.2690.213
Aug 26, 202618.7018.8118.6318.73+0.03751,7822200.2630.213
Aug 25, 202618.6618.7418.5118.70+0.09683,2492,5410.2140.213
Aug 24, 202618.3518.7518.2718.61+0.261,104,0982,5400.2360.213
Aug 21, 202618.3918.4718.1718.35+0.08567,2033390.2460.213
Aug 20, 202618.1518.2818.0718.27+0.14711,6795150.2390.213
Aug 19, 202618.1818.2618.0218.13-0.02731,1372590.2000.213
Aug 18, 202617.9618.1917.9518.15+0.23770,6354260.2210.213
Aug 17, 202618.0018.1117.8417.92-0.221,040,1353330.2570.212
Aug 14, 202618.2018.2818.1318.14-0.29599,0235870.2240.212
Aug 13, 202618.3218.5718.2518.43+0.141,004,5581,8160.2540.212
Aug 12, 202618.4018.4018.1618.29+0.101,198,0593,2240.2420.212
Aug 11, 202618.3618.4618.1218.19-0.24968,8805810.3080.212
Aug 10, 202618.0818.4317.9618.43+0.381,142,1984250.3840.212

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 19, 2009-1.686.723.52%
May 20, 2009Jun 15, 20090.281.120.00%
Mar 4, 2009-1.686.720.00%
Nov 19, 2008-1.626.486.87%
Aug 20, 2008-1.345.343.30%
Aug 19, 2008-1.345.343.30%

Split History

Split DateFactorAnnounced
No splits on record.