TRIAS Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $3.33 | $3.38 | $3.16 | $3.35 | $2.53M |
| 2022-03-22 | $3.28 | $3.47 | $3.18 | $3.35 | $2.67M |
| 2022-03-21 | $3.38 | $3.40 | $3.20 | $3.28 | $1.84M |
| 2022-03-18 | $3.37 | $3.54 | $3.26 | $3.47 | $1.41M |
| 2022-03-17 | $3.47 | $3.50 | $3.31 | $3.38 | $1.02M |
| 2022-03-16 | $3.19 | $3.54 | $3.12 | $3.48 | $1.92M |
| 2022-03-15 | $3.43 | $3.45 | $3.13 | $3.18 | $1.58M |
| 2022-03-14 | $2.94 | $3.54 | $2.93 | $3.43 | $2.49M |
| 2022-03-13 | $3.11 | $3.17 | $2.93 | $2.95 | $870,443.10 |
| 2022-03-12 | $3.14 | $3.20 | $3.08 | $3.12 | $826,403.93 |
| 2022-03-11 | $3.33 | $3.33 | $3.06 | $3.14 | $1.25M |
| 2022-03-10 | $3.66 | $3.69 | $3.24 | $3.31 | $1.03M |
| 2022-03-09 | $3.62 | $3.94 | $3.61 | $3.65 | $2.09M |
| 2022-03-08 | $3.59 | $3.78 | $3.55 | $3.61 | $1.18M |
| 2022-03-07 | $3.74 | $3.92 | $3.56 | $3.58 | $1.57M |
| 2022-03-06 | $4.05 | $4.06 | $3.72 | $3.72 | $1.64M |
| 2022-03-05 | $4.02 | $4.06 | $3.83 | $4.05 | $1.61M |
| 2022-03-04 | $4.28 | $4.37 | $3.89 | $4.02 | $1.71M |
| 2022-03-03 | $4.80 | $4.81 | $4.26 | $4.47 | $1.62M |
| 2022-03-02 | $5.04 | $5.07 | $4.62 | $4.80 | $1.75M |
| 2022-03-01 | $4.82 | $5.17 | $4.56 | $5.06 | $2.01M |
| 2022-02-28 | $4.13 | $4.91 | $4.06 | $4.81 | $3.64M |
| 2022-02-27 | $4.33 | $4.41 | $4.04 | $4.13 | $828,843.04 |
| 2022-02-26 | $4.41 | $4.50 | $4.20 | $4.34 | $935,055.13 |
| 2022-02-25 | $4.12 | $4.56 | $4.12 | $4.41 | $1.35M |
| 2022-02-24 | $4.29 | $4.41 | $3.66 | $4.12 | $2.98M |
| 2022-02-23 | $4.92 | $5.15 | $4.20 | $4.35 | $2.35M |
| 2022-02-22 | $4.69 | $4.97 | $4.63 | $4.92 | $1.13M |
| 2022-02-21 | $5.03 | $5.33 | $4.67 | $4.68 | $1.49M |
| 2022-02-20 | $5.37 | $5.37 | $4.94 | $5.03 | $1.29M |