Free Trial

Trifast (TRI) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free TRI Stock Alerts
GBX 66.20
-0.40 (-0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Trifast Stock Price Performance

5 Day
Performance
-5.43%
1 Month
Performance
-13.35%
3 Month
Performance
-12.89%
6 Month
Performance
-16.52%
Year-To-Date
Performance
-25.11%
1 Year
Performance
-8.06%
Receive TRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Trifast and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

TRI Stock Chart for Sunday, June, 2, 2024

TRI Chart by TradingView

Trifast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 66.60GBX 66.20
-0.60%		GBX 68.80GBX 66.20174,568 shs£90.11 million
05/30/2024GBX 70GBX 66.60
-4.86%		GBX 71GBX 66.60377,024 shs£90.66 million
05/29/2024GBX 70GBX 70GBX 74GBX 69120,824 shs£95.28 million
05/28/2024GBX 71.60GBX 70
-2.23%		GBX 72.36GBX 69.20135,943 shs£95.28 million
05/27/2024GBX 71.60GBX 71.60GBX 71.60GBX 69.3097,388 shs£97.46 million
05/24/2024GBX 73.60GBX 71.60
-2.72%		GBX 71.60GBX 69.3097,388 shs£97.46 million
05/23/2024GBX 69.60GBX 73.60
+5.75%		GBX 73.60GBX 70.209,419 shs£100.18 million
05/22/2024GBX 72GBX 69.60
-3.33%		GBX 73.80GBX 69.6046,768 shs£94.74 million
05/21/2024GBX 72GBX 72GBX 73.80GBX 71.8072,473 shs£98.01 million
05/20/2024GBX 70.90GBX 72
+1.55%		GBX 73GBX 70.72241,500 shs£98.01 million
05/17/2024GBX 72GBX 70.90
-1.53%		GBX 71.57GBX 7035,689 shs£96.51 million
05/16/2024GBX 73GBX 72
-1.37%		GBX 75.40GBX 7281,679 shs£98.01 million
05/15/2024GBX 73GBX 73GBX 76.28GBX 7350,433 shs£99.37 million
05/14/2024GBX 75.40GBX 73
-3.18%		GBX 77.80GBX 736,672 shs£99.37 million
05/13/2024GBX 74.60GBX 75.40
+1.07%		GBX 75.40GBX 74.6289,352 shs£102.63 million
05/10/2024GBX 71.40GBX 74.60
+4.48%		GBX 77GBX 74.6011,564 shs£101.55 million
05/09/2024GBX 75GBX 71.40
-4.80%		GBX 75GBX 71.40551,110 shs£97.19 million
05/08/2024GBX 75GBX 75GBX 75.38GBX 74.4084,389 shs£102.09 million
05/07/2024GBX 73.20GBX 75
+2.46%		GBX 77.75GBX 74.2066,093 shs£102.09 million
05/06/2024GBX 73.20GBX 73.20GBX 76.20GBX 73.2033,793 shs£99.64 million
05/03/2024GBX 76.40GBX 73.20
-4.19%		GBX 76.20GBX 73.2033,793 shs£99.64 million
05/02/2024GBX 76.40GBX 76.40GBX 78GBX 76.2042,900 shs£104.00 million
05/01/2024GBX 77GBX 76.40
-0.78%		GBX 77.20GBX 76.2034,783 shs£104.00 million
04/30/2024GBX 76.60GBX 77
+0.52%		GBX 80.80GBX 77364,223 shs£104.81 million
04/29/2024GBX 77GBX 76.60
-0.52%		GBX 79.50GBX 76.60109,364 shs£104.27 million
04/26/2024GBX 81GBX 77
-4.94%		GBX 79.90GBX 7727,625 shs£104.81 million
04/25/2024GBX 78.20GBX 81
+3.58%		GBX 81GBX 78.20145,458 shs£110.26 million
04/24/2024GBX 77.30GBX 78.20
+1.16%		GBX 78.20GBX 76.2040,656 shs£106.45 million
04/23/2024GBX 76.40GBX 77.30
+1.18%		GBX 78.20GBX 76.5615,470 shs£105.22 million
04/22/2024GBX 74.80GBX 76.40
+2.14%		GBX 78.20GBX 75.16260,558 shs£104.00 million
04/19/2024GBX 76GBX 74.80
-1.58%		GBX 75GBX 74.8015,749 shs£101.82 million
04/18/2024GBX 76GBX 76GBX 77GBX 75.2045,459 shs£103.45 million
04/17/2024GBX 75GBX 76
+1.33%		GBX 77GBX 74.55205,959 shs£103.45 million
04/16/2024GBX 74.40GBX 75
+0.81%		GBX 76GBX 75255,948 shs£102.09 million
04/15/2024GBX 75GBX 74.40
-0.80%		GBX 75GBX 73.20921,886 shs£101.27 million
04/12/2024GBX 76.80GBX 75
-2.34%		GBX 76.62GBX 74.2035,585 shs£102.09 million
04/11/2024GBX 71.90GBX 76.80
+6.82%		GBX 76.80GBX 72.4080,114 shs£104.54 million
04/10/2024GBX 71.90GBX 71.90GBX 72.26GBX 716,920 shs£97.87 million
04/09/2024GBX 71GBX 71.90
+1.27%		GBX 72GBX 71.90123,801 shs£97.87 million
04/08/2024GBX 71.40GBX 71
-0.56%		GBX 71.63GBX 69.45118,855 shs£96.65 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024GBX 71GBX 71.40
+0.56%		GBX 71.63GBX 68.8023,914 shs£97.19 million
04/04/2024GBX 70GBX 71
+1.43%		GBX 72GBX 70.2544,225 shs£96.65 million
04/03/2024GBX 71GBX 70
-1.41%		GBX 71.50GBX 70230,298 shs£95.28 million
04/02/2024GBX 74.60GBX 71
-4.83%		GBX 73.32GBX 68.30247,063 shs£96.65 million
04/01/2024GBX 74.60GBX 74.60GBX 74.60GBX 70208,104 shs£101.55 million
03/29/2024GBX 74.60GBX 74.60GBX 74.60GBX 70208,104 shs£101.55 million
03/28/2024GBX 71.90GBX 74.60
+3.76%		GBX 74.60GBX 70.60108,073 shs£101.55 million
03/27/2024GBX 70GBX 71.90
+2.71%		GBX 71.90GBX 7066,400 shs£97.87 million
03/26/2024GBX 70GBX 70GBX 72.88GBX 70566,830 shs£95.28 million
03/25/2024GBX 73GBX 70
-4.11%		GBX 74.57GBX 7050,659 shs£95.28 million
03/22/2024GBX 70GBX 73
+4.29%		GBX 74.80GBX 70263,160 shs£99.37 million
03/21/2024GBX 72GBX 70
-2.78%		GBX 72GBX 70117,185 shs£95.28 million
03/20/2024GBX 73.67GBX 72
-2.26%		GBX 77GBX 72114,871 shs£98.01 million
03/19/2024GBX 73GBX 73.67
+0.91%		GBX 76.81GBX 73.204,501 shs£100.27 million
03/18/2024GBX 73GBX 73GBX 73.55GBX 7379,923 shs£99.37 million
03/15/2024GBX 74.40GBX 73
-1.88%		GBX 75GBX 7321,962 shs£99.37 million
03/14/2024GBX 72GBX 74.40
+3.33%		GBX 75GBX 71397,462 shs£101.27 million
03/13/2024GBX 74.20GBX 72
-2.96%		GBX 73.60GBX 67.80269,337 shs£98.01 million
03/12/2024GBX 75GBX 74.20
-1.07%		GBX 75.09GBX 71.39109,951 shs£101.00 million
03/11/2024GBX 77.20GBX 75
-2.85%		GBX 77.80GBX 7560,349 shs£102.09 million
03/08/2024GBX 75.20GBX 77.20
+2.66%		GBX 79.20GBX 75.4030,044 shs£105.09 million
03/07/2024GBX 75GBX 75.20
+0.27%		GBX 77.11GBX 75.2013,528 shs£102.36 million
03/06/2024GBX 76.40GBX 75
-1.83%		GBX 78GBX 75485,940 shs£102.09 million
03/05/2024GBX 75.60GBX 76.40
+1.06%		GBX 78.78GBX 76.40102,574 shs£104.00 million
03/04/2024GBX 76GBX 75.60
-0.53%		GBX 76.65GBX 75.6010,636 shs£102.91 million
03/01/2024GBX 75.80GBX 76
+0.26%		GBX 78.80GBX 7621,359 shs£103.45 million

Related Companies:
This page (LON:TRI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company