# Price History for TRIN

> End-of-day price history, dividends, and splits for TRIN.

Data as of Nov 9, 2026 (end of day).

## TRIN quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/TRIN.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 17.97 | 18.07 | 17.78 | 17.98 | +0.18 | 1,019,894 | 2,998 | 0.302 | 0.211 |
| Nov 6, 2026 | 17.75 | 18.08 | 17.57 | 17.80 | +0.06 | 1,086,389 | 35 | 0.305 | 0.211 |
| Nov 5, 2026 | 18.10 | 18.16 | 17.39 | 17.74 | -0.20 | 1,432,640 | 769 | 0.326 | 0.211 |
| Nov 4, 2026 | 17.40 | 18.04 | 17.31 | 17.94 | +0.89 | 1,569,876 | 1,258 | 0.287 | 0.217 |
| Nov 3, 2026 | 17.15 | 17.19 | 16.92 | 17.05 | -0.10 | 685,193 | 7 | 0.272 | 0.211 |
| Nov 2, 2026 | 17.04 | 17.19 | 16.95 | 17.15 | +0.17 | 699,014 | 198 | 0.227 | 0.211 |
| Oct 30, 2026 | 17.20 | 17.24 | 16.86 | 16.98 | -0.26 | 743,529 | 449 | 0.328 | 0.211 |
| Oct 29, 2026 | 17.25 | 17.28 | 17.13 | 17.24 | +0.15 | 829,374 | 44 | 0.251 | 0.210 |
| Oct 28, 2026 | 17.00 | 17.11 | 16.88 | 17.09 | +0.30 | 913,824 | 160 | 0.494 | 0.210 |
| Oct 27, 2026 | 16.57 | 16.84 | 16.55 | 16.79 | +0.34 | 728,661 | 99 | 0.196 | 0.210 |
| Oct 26, 2026 | 16.29 | 16.56 | 16.25 | 16.45 | +0.11 | 665,686 | 299 | 0.224 | 0.209 |
| Oct 23, 2026 | 16.21 | 16.39 | 16.08 | 16.34 | -0.02 | 547,230 | 147 | 0.313 | 0.209 |
| Oct 22, 2026 | 16.05 | 16.46 | 16.05 | 16.36 | +0.18 | 812,045 | 51 | 0.195 | 0.210 |
| Oct 21, 2026 | 16.25 | 16.27 | 16.08 | 16.18 | +0.07 | 670,769 | 52 | 0.164 | 0.210 |
| Oct 20, 2026 | 15.85 | 16.25 | 15.82 | 16.11 | +0.25 | 1,149,870 | 173 | 0.216 | 0.210 |
| Oct 19, 2026 | 16.10 | 16.19 | 15.75 | 15.86 | -0.23 | 1,745,110 | 804 | 0.215 | 0.209 |
| Oct 16, 2026 | 16.66 | 16.72 | 16.03 | 16.09 | -0.55 | 1,502,876 | 1,190 | 0.254 | 0.209 |
| Oct 15, 2026 | 16.55 | 16.84 | 16.46 | 16.64 | -0.06 | 1,480,836 | 144 | 0.208 | 0.208 |
| Oct 14, 2026 | 16.75 | 16.89 | 16.69 | 16.70 | -0.21 | 1,136,654 | 1,021 | 0.258 | 0.209 |
| Oct 13, 2026 | 17.09 | 17.10 | 16.75 | 16.91 | -0.16 | 1,260,410 | 1,010 | 0.319 | 0.209 |
| Oct 12, 2026 | 17.12 | 17.21 | 16.98 | 17.07 | -0.03 | 922,174 | 1,586 | 0.441 | 0.210 |
| Oct 9, 2026 | 17.21 | 17.30 | 17.04 | 17.10 | -0.06 | 776,706 | 465 | 0.384 | 0.211 |
| Oct 8, 2026 | 17.08 | 17.23 | 17.02 | 17.16 | +0.08 | 813,834 | 482 | 0.283 | 0.211 |
| Oct 7, 2026 | 17.28 | 17.31 | 16.91 | 17.08 | -0.30 | 1,251,476 | 903 | 0.314 | 0.211 |
| Oct 6, 2026 | 17.52 | 17.58 | 17.38 | 17.38 | -0.05 | 724,647 | 443 | 0.230 | 0.211 |
| Oct 5, 2026 | 17.64 | 17.82 | 17.40 | 17.43 | -0.16 | 852,981 | 1,120 | 0.273 | 0.212 |
| Oct 2, 2026 | 17.62 | 17.72 | 17.41 | 17.59 | +0.00 | 821,754 | 246 | 0.243 | 0.212 |
| Oct 1, 2026 | 17.51 | 17.63 | 17.36 | 17.55 | +0.00 | 868,135 | 708 | 0.323 | 0.213 |
| Sep 30, 2026 | 17.83 | 17.87 | 17.55 | 17.55 | -0.21 | 848,547 | 1,347 | 0.251 | 0.214 |
| Sep 29, 2026 | 17.58 | 17.84 | 17.53 | 17.76 | +0.26 | 675,266 | 66 | 0.340 | 0.215 |
| Sep 28, 2026 | 17.57 | 17.63 | 17.41 | 17.50 | -0.16 | 675,846 | 295 | 0.223 | 0.215 |
| Sep 25, 2026 | 17.50 | 17.66 | 17.35 | 17.66 | +0.17 | 630,715 | 251 | 0.205 | 0.215 |
| Sep 24, 2026 | 17.59 | 17.61 | 17.38 | 17.49 | -0.06 | 630,094 | 50 | 0.200 | 0.215 |
| Sep 23, 2026 | 17.74 | 17.83 | 17.52 | 17.55 | -0.29 | 772,078 | 434 | 0.228 | 0.217 |
| Sep 22, 2026 | 17.77 | 17.90 | 17.55 | 17.84 | +0.12 | 1,250,786 | 121 | 0.216 | 0.216 |
| Sep 21, 2026 | 17.72 | 17.76 | 17.54 | 17.72 | +0.09 | 683,663 | 107 | 0.222 | 0.216 |
| Sep 18, 2026 | 18.08 | 18.15 | 17.57 | 17.63 | -0.38 | 1,199,477 | 259 | 0.235 | 0.217 |
| Sep 17, 2026 | 17.81 | 18.25 | 17.73 | 18.01 | +0.41 | 1,049,542 | 432 | 0.301 | 0.216 |
| Sep 16, 2026 | 17.79 | 17.89 | 17.49 | 17.60 | -0.19 | 989,250 | 154 | 0.256 | 0.215 |
| Sep 15, 2026 | 17.74 | 17.82 | 17.65 | 17.79 | +0.04 | 694,916 | 91 | 0.306 | 0.214 |
| Sep 14, 2026 | 17.82 | 17.93 | 17.71 | 17.75 | -0.18 | 846,863 | 189 | 0.246 | 0.215 |
| Sep 11, 2026 | 17.94 | 17.96 | 17.75 | 17.94 | +0.11 | 965,640 | 69 | 0.270 | 0.214 |
| Sep 10, 2026 | 17.92 | 17.92 | 17.73 | 17.82 | -0.24 | 893,039 | 428 | 0.216 | 0.214 |
| Sep 9, 2026 | 18.06 | 18.18 | 17.88 | 18.06 | -0.02 | 998,519 | 139 | 0.265 | 0.214 |
| Sep 8, 2026 | 18.23 | 18.26 | 18.06 | 18.08 | +0.00 | 1,489,951 | 174 | 0.311 | 0.214 |
| Sep 4, 2026 | 18.25 | 18.37 | 18.18 | 18.22 | -0.13 | 916,261 | 172 | 0.391 | 0.213 |
| Sep 3, 2026 | 18.62 | 18.65 | 18.26 | 18.35 | -0.08 | 930,389 | 224 | 0.268 | 0.213 |
| Sep 2, 2026 | 18.33 | 18.75 | 18.27 | 18.43 | +0.09 | 726,787 | 37 | 0.307 | 0.213 |
| Sep 1, 2026 | 18.52 | 18.63 | 18.25 | 18.34 | -0.28 | 1,043,247 | 251 | 0.238 | 0.213 |
| Aug 31, 2026 | 18.63 | 18.86 | 18.52 | 18.62 | +0.06 | 983,329 | 30 | 0.624 | 0.213 |
| Aug 28, 2026 | 18.70 | 18.90 | 18.50 | 18.56 | -0.14 | 748,072 | 352 | 0.278 | 0.213 |
| Aug 27, 2026 | 18.70 | 18.86 | 18.66 | 18.70 | -0.03 | 689,677 | 1,121 | 0.269 | 0.213 |
| Aug 26, 2026 | 18.70 | 18.81 | 18.63 | 18.73 | +0.03 | 751,782 | 220 | 0.263 | 0.213 |
| Aug 25, 2026 | 18.66 | 18.74 | 18.51 | 18.70 | +0.09 | 683,249 | 2,541 | 0.214 | 0.213 |
| Aug 24, 2026 | 18.35 | 18.75 | 18.27 | 18.61 | +0.26 | 1,104,098 | 2,540 | 0.236 | 0.213 |
| Aug 21, 2026 | 18.39 | 18.47 | 18.17 | 18.35 | +0.08 | 567,203 | 339 | 0.246 | 0.213 |
| Aug 20, 2026 | 18.15 | 18.28 | 18.07 | 18.27 | +0.14 | 711,679 | 515 | 0.239 | 0.213 |
| Aug 19, 2026 | 18.18 | 18.26 | 18.02 | 18.13 | -0.02 | 731,137 | 259 | 0.200 | 0.213 |
| Aug 18, 2026 | 17.96 | 18.19 | 17.95 | 18.15 | +0.23 | 770,635 | 426 | 0.221 | 0.213 |
| Aug 17, 2026 | 18.00 | 18.11 | 17.84 | 17.92 | -0.22 | 1,040,135 | 333 | 0.257 | 0.212 |
| Aug 14, 2026 | 18.20 | 18.28 | 18.13 | 18.14 | -0.29 | 599,023 | 587 | 0.224 | 0.212 |
| Aug 13, 2026 | 18.32 | 18.57 | 18.25 | 18.43 | +0.14 | 1,004,558 | 1,816 | 0.254 | 0.212 |
| Aug 12, 2026 | 18.40 | 18.40 | 18.16 | 18.29 | +0.10 | 1,198,059 | 3,224 | 0.242 | 0.212 |
| Aug 11, 2026 | 18.36 | 18.46 | 18.12 | 18.19 | -0.24 | 968,880 | 581 | 0.308 | 0.212 |
| Aug 10, 2026 | 18.08 | 18.43 | 17.96 | 18.43 | +0.38 | 1,142,198 | 425 | 0.384 | 0.212 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Aug 19, 2009 | - | 1.68 | 6.72 | 3.52% |
| May 20, 2009 | Jun 15, 2009 | 0.28 | 1.12 | 0.00% |
| Mar 4, 2009 | - | 1.68 | 6.72 | 0.00% |
| Nov 19, 2008 | - | 1.62 | 6.48 | 6.87% |
| Aug 20, 2008 | - | 1.34 | 5.34 | 3.30% |
| Aug 19, 2008 | - | 1.34 | 5.34 | 3.30% |

## Split History

No splits on record.

## More for TRIN

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TRIN.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TRIN.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TRIN.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TRIN)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TRIN.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TRIN.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TRIN.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TRIN.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt