Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trine Acquisition Corp Cl A (NY: TRNE )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 9.930 10.00 9.910 9.940 204,100 -0.03(-0.30%)
May 28, 2020 10.06 10.06 9.970 9.970 1,580 -0.03(-0.30%)
May 27, 2020 10.00 10.00 10.00 10.00 122 +0.04(+0.37%)
May 22, 2020 9.963 9.963 9.963 0 +0.02(+0.23%)
May 21, 2020 9.940 9.940 9.940 9.940 100 -0.05(-0.46%)
May 20, 2020 10.00 10.00 9.986 9.986 320 +0.03(+0.26%)
May 19, 2020 9.950 9.980 9.950 9.960 48,329 +0.02(+0.20%)
May 18, 2020 10.03 10.03 9.940 9.940 604 +0.00(+0.00%)
May 15, 2020 9.940 9.940 9.940 9.940 600,300 +0.00(+0.00%)
May 14, 2020 9.940 9.965 9.940 9.940 45,495 +0.00(+0.00%)
May 13, 2020 9.900 9.960 9.900 9.940 559,390 -0.01(-0.10%)
May 12, 2020 9.850 9.960 9.850 9.950 3,495 +0.00(+0.00%)
May 11, 2020 9.930 9.950 9.930 9.950 6,260 +0.00(+0.00%)
May 08, 2020 9.950 9.950 9.940 9.950 1,998,800 +0.00(+0.00%)
May 07, 2020 9.940 10.00 9.940 9.950 1,801 -0.02(-0.20%)
May 06, 2020 9.970 9.990 9.960 9.970 717,596 -0.01(-0.10%)
May 05, 2020 10.05 10.05 9.930 9.980 1,444 +0.00(+0.00%)
May 04, 2020 9.960 9.980 9.950 9.980 148,173 +0.00(+0.00%)
May 01, 2020 9.960 10.01 9.960 9.980 104,400 -0.06(-0.60%)
Apr 30, 2020 10.02 10.04 10.01 10.04 1,639 +0.04(+0.40%)
Apr 29, 2020 10.00 10.00 10.00 10.00 218,258 +0.04(+0.40%)
Apr 28, 2020 10.05 10.05 9.960 9.960 28,868 -0.08(-0.80%)
Apr 27, 2020 10.05 10.05 9.983 10.04 1,800 -0.01(-0.10%)
Apr 24, 2020 10.05 10.05 10.05 10.05 100 +0.06(+0.60%)
Apr 23, 2020 9.950 10.05 9.950 9.990 31,774 +0.06(+0.60%)
Apr 22, 2020 10.04 10.04 9.930 9.930 429 -0.06(-0.60%)
Apr 21, 2020 9.920 9.990 9.920 9.990 1,329 -0.01(-0.10%)
Apr 20, 2020 9.980 10.00 9.980 10.00 1,810 +0.08(+0.81%)
Apr 17, 2020 10.00 10.00 9.920 9.920 32,600 -0.02(-0.20%)
Apr 16, 2020 10.00 10.00 9.940 9.940 815 -0.05(-0.50%)
Apr 15, 2020 9.970 9.990 9.950 9.990 4,399 +0.03(+0.30%)
Apr 14, 2020 9.970 10.03 9.920 9.960 1,420 +0.06(+0.61%)
Apr 13, 2020 9.900 9.900 9.900 9.900 494 +0.00(+0.00%)
Apr 09, 2020 9.910 9.910 9.900 9.900 300 -0.01(-0.10%)
Apr 08, 2020 9.900 9.950 9.900 9.910 8,720 +0.01(+0.10%)
Apr 07, 2020 9.900 9.900 9.900 9.900 118 +0.00(+0.00%)
Apr 06, 2020 9.960 9.960 9.870 9.900 72,201 -0.03(-0.30%)
Apr 03, 2020 9.860 9.930 9.850 9.930 600 -0.03(-0.30%)
Apr 02, 2020 9.960 9.980 9.915 9.960 821,723 +0.00(+0.00%)
Apr 01, 2020 9.840 9.980 9.840 9.960 6,660 +0.02(+0.20%)
Mar 31, 2020 9.870 9.940 9.870 9.940 544 -0.01(-0.10%)
Mar 30, 2020 9.850 9.950 9.850 9.950 31,715 +0.04(+0.40%)
Mar 27, 2020 9.790 9.910 9.790 9.910 206,800 -0.03(-0.30%)
Mar 26, 2020 9.800 9.970 9.800 9.940 166,232 +0.14(+1.43%)
Mar 25, 2020 9.630 9.800 9.630 9.800 954,238 +0.08(+0.82%)
Mar 24, 2020 9.650 9.750 9.625 9.720 34,319 +0.14(+1.46%)
Mar 23, 2020 9.550 9.650 9.550 9.580 8,800 +0.03(+0.31%)
Mar 20, 2020 9.780 9.780 9.495 9.550 808,300 +0.03(+0.26%)
Mar 19, 2020 9.400 9.530 9.400 9.525 971,613 +0.12(+1.33%)
Mar 18, 2020 9.500 9.550 9.400 9.400 338,243 -0.18(-1.88%)
Mar 17, 2020 9.660 9.700 9.580 9.580 995,361 -0.11(-1.14%)
Mar 16, 2020 9.800 9.800 9.650 9.690 679,588 -0.11(-1.12%)
Mar 13, 2020 9.850 9.950 9.800 9.800 2,119,000 -0.10(-1.01%)
Mar 12, 2020 10.00 10.05 9.850 9.900 3,063,964 -0.14(-1.39%)
Mar 11, 2020 10.03 10.09 10.00 10.04 381,402 -0.05(-0.50%)
Mar 10, 2020 10.00 10.09 10.00 10.09 135,386 +0.09(+0.90%)
Mar 09, 2020 10.00 10.00 9.980 10.00 255,902 -0.06(-0.60%)
Mar 06, 2020 10.05 10.11 10.05 10.06 508,800 -0.09(-0.89%)
Mar 05, 2020 10.15 10.15 10.15 10.15 109 +0.07(+0.69%)
Mar 04, 2020 10.03 10.08 10.03 10.08 225 +0.01(+0.13%)
Mar 03, 2020 10.12 10.12 10.07 10.07 806 -0.00(-0.03%)
Mar 02, 2020 10.07 10.10 10.04 10.07 15,391 -0.02(-0.20%)
Feb 28, 2020 10.15 10.15 10.07 10.09 52,800 -0.06(-0.59%)
Feb 27, 2020 10.04 10.15 10.04 10.15 528 +0.01(+0.10%)
Feb 26, 2020 10.12 10.14 10.10 10.14 57,176 +0.00(+0.00%)
Feb 25, 2020 10.15 10.15 10.14 10.14 3,442 -0.01(-0.10%)
Feb 24, 2020 10.15 10.15 10.15 10.15 116 +0.03(+0.30%)
Feb 21, 2020 10.12 10.13 10.08 10.12 122,500 +0.02(+0.20%)
Feb 20, 2020 10.12 10.12 10.10 10.10 394 +0.00(+0.00%)
Feb 19, 2020 10.12 10.12 10.10 10.10 5,898 +0.00(+0.00%)
Feb 18, 2020 10.12 10.12 10.04 10.10 52,594 +0.00(+0.00%)
Feb 14, 2020 10.08 10.10 10.07 10.10 17,500 +0.02(+0.20%)
Feb 13, 2020 10.08 10.08 10.08 10.08 70,117 +0.00(+0.00%)
Feb 12, 2020 10.08 10.10 10.08 10.08 18,660 +0.00(+0.00%)
Feb 11, 2020 10.06 10.08 10.06 10.08 101,343 +0.04(+0.40%)
Feb 07, 2020 10.04 10.04 10.04 0 -0.01(-0.10%)
Feb 06, 2020 10.05 10.05 10.05 10.05 341 -0.02(-0.20%)
Feb 05, 2020 10.06 10.07 10.04 10.07 106,642 +0.01(+0.10%)
Feb 04, 2020 10.03 10.09 10.03 10.06 178,570 +0.03(+0.30%)
Feb 03, 2020 10.03 10.05 10.03 10.03 65,200 -0.02(-0.18%)
Jan 31, 2020 10.02 10.05 10.02 10.05 10,600 -0.00(-0.01%)
Jan 29, 2020 10.05 10.05 10.05 0 +0.01(+0.10%)
Jan 28, 2020 10.04 10.04 10.03 10.04 6,082 +0.03(+0.30%)
Jan 27, 2020 9.990 10.03 9.990 10.01 10,729 +0.01(+0.10%)
Jan 24, 2020 10.04 10.04 10.00 10.00 230,500 -0.04(-0.40%)
Jan 23, 2020 10.04 10.04 10.04 10.04 3,157 +0.01(+0.10%)
Jan 22, 2020 10.04 10.05 10.03 10.03 7,520 +0.00(+0.00%)
Jan 21, 2020 10.06 10.06 10.03 10.03 22,907 -0.01(-0.10%)
Jan 17, 2020 10.06 10.06 10.04 10.04 76,400 +0.00(+0.00%)
Jan 16, 2020 10.02 10.04 10.02 10.04 330 -0.01(-0.10%)
Jan 15, 2020 10.04 10.06 10.04 10.05 793,050 +0.03(+0.30%)
Jan 14, 2020 10.03 10.05 10.02 10.02 6,300 -0.03(-0.30%)
Jan 13, 2020 10.04 10.06 10.02 10.05 369,643 +0.00(+0.00%)
Jan 10, 2020 10.03 10.05 10.03 10.05 107,000 +0.01(+0.10%)
Jan 09, 2020 10.05 10.05 10.00 10.04 114,692 +0.05(+0.50%)
Jan 08, 2020 10.05 10.05 9.990 9.990 26,141 -0.03(-0.30%)
Jan 07, 2020 10.03 10.03 9.990 10.02 361,510 +0.04(+0.40%)
Jan 06, 2020 9.980 9.980 9.980 9.980 760 -0.02(-0.20%)
Jan 03, 2020 9.990 10.01 9.990 10.00 160,400 +0.01(+0.10%)
Jan 02, 2020 9.990 10.00 9.990 9.990 538,443 +0.01(+0.10%)
Dec 31, 2019 9.980 10.00 9.980 9.980 25,100 +0.00(+0.00%)
Dec 30, 2019 9.980 9.980 9.980 9.980 412 +0.01(+0.10%)
Dec 23, 2019 9.970 9.970 9.970 0 +0.00(+0.00%)
Dec 20, 2019 9.970 9.970 9.970 9.970 100 +0.00(+0.00%)
Dec 18, 2019 9.970 9.970 9.970 0 +0.01(+0.08%)
Dec 17, 2019 9.950 9.962 9.950 9.962 26,597 +0.02(+0.22%)
Dec 16, 2019 9.940 9.940 9.940 9.940 100,065 +0.00(+0.00%)
Dec 13, 2019 9.920 9.940 9.920 9.940 100,200 +0.00(+0.00%)
Dec 11, 2019 9.940 9.940 9.940 0 +0.00(+0.00%)
Dec 10, 2019 9.940 9.940 9.940 9.940 6,140 +0.00(+0.00%)
Dec 09, 2019 9.920 9.940 9.920 9.940 13,513 -0.01(-0.10%)
Dec 06, 2019 9.950 9.950 9.950 9.950 100 +0.03(+0.30%)
Dec 05, 2019 9.920 9.920 9.920 9.920 374 +0.00(+0.00%)
Dec 04, 2019 9.920 9.920 9.920 9.920 25,232 -0.02(-0.15%)
Dec 03, 2019 9.935 9.935 9.935 9.935 4,592 +0.02(+0.15%)
Dec 02, 2019 9.920 9.920 9.920 9.920 100 +0.00(+0.00%)
Nov 27, 2019 9.920 9.920 9.920 0 +0.00(+0.00%)
Nov 26, 2019 9.920 9.950 9.920 9.920 554,229 +0.01(+0.10%)
Nov 25, 2019 9.910 9.910 9.910 9.910 1,057 +0.01(+0.10%)
Nov 22, 2019 9.930 9.930 9.900 9.900 442,500 +0.00(+0.00%)
Nov 21, 2019 9.890 9.910 9.890 9.900 122,902 +0.00(+0.00%)
Nov 19, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 18, 2019 9.880 9.930 9.880 9.900 20,454 -0.02(-0.20%)
Nov 14, 2019 9.920 9.920 9.920 0 +0.03(+0.30%)
Nov 13, 2019 9.920 9.920 9.890 9.890 100,600 +0.01(+0.10%)
Nov 12, 2019 9.880 9.880 9.880 9.880 3,000 -0.01(-0.10%)
Nov 11, 2019 9.890 9.890 9.890 9.890 101,804 +0.00(+0.00%)
Nov 08, 2019 9.900 9.910 9.890 9.890 832,500 +0.00(+0.00%)
Nov 07, 2019 9.920 9.920 9.870 9.890 271,591 -0.01(-0.10%)
Nov 06, 2019 9.900 9.900 9.890 9.900 385,500 +0.00(+0.00%)
Nov 05, 2019 9.890 9.900 9.880 9.900 173,742 +0.02(+0.20%)
Nov 04, 2019 9.880 9.880 9.880 9.880 100,000 +0.00(+0.00%)
Nov 01, 2019 9.900 9.900 9.880 9.880 31,100 +0.02(+0.20%)
Oct 31, 2019 9.880 9.900 9.860 9.860 100,100 -0.02(-0.20%)
Oct 30, 2019 9.880 9.880 9.880 9.880 645 +0.02(+0.20%)
Oct 28, 2019 9.860 9.860 9.860 0 +0.00(+0.00%)
Oct 25, 2019 9.880 9.880 9.850 9.860 56,000 -0.01(-0.10%)
Oct 24, 2019 9.860 9.900 9.860 9.870 485,355 -0.03(-0.30%)
Oct 23, 2019 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Oct 18, 2019 9.900 9.900 9.900 0 +0.01(+0.10%)
Oct 17, 2019 9.890 9.890 9.890 9.890 200 +0.03(+0.30%)
Oct 16, 2019 9.890 9.890 9.860 9.860 536 -0.03(-0.29%)
Oct 11, 2019 9.889 9.889 9.889 0 -0.00(-0.01%)
Oct 10, 2019 9.890 9.890 9.860 9.890 401,300 -0.01(-0.10%)
Oct 09, 2019 9.900 9.900 9.870 9.900 418,590 +0.02(+0.20%)
Oct 07, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Oct 04, 2019 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Oct 03, 2019 9.880 9.880 9.880 9.880 100 +0.00(+0.00%)
Oct 02, 2019 9.880 9.880 9.880 9.880 1,201 +0.00(+0.00%)
Oct 01, 2019 9.880 9.880 9.870 9.880 36,917 +0.01(+0.10%)
Sep 30, 2019 9.870 9.870 9.870 9.870 100 +0.01(+0.10%)
Sep 26, 2019 9.860 9.860 9.860 0 -0.02(-0.20%)
Sep 25, 2019 9.880 9.880 9.880 9.880 1,000 +0.02(+0.20%)
Sep 24, 2019 9.830 9.860 9.830 9.860 15,218 +0.00(+0.00%)
Sep 23, 2019 9.860 9.860 9.860 9.860 100 +0.00(+0.00%)
Sep 19, 2019 9.860 9.860 9.860 0 +0.01(+0.10%)
Sep 17, 2019 9.850 9.850 9.850 0 +0.03(+0.31%)
Sep 16, 2019 9.820 9.820 9.820 9.820 1 +0.00(+0.00%)
Sep 13, 2019 9.820 9.820 9.820 9.820 3,500 +0.00(+0.00%)
Sep 11, 2019 9.820 9.820 9.820 0 -0.01(-0.10%)
Sep 10, 2019 9.830 9.830 9.830 9.830 1,000 -0.01(-0.10%)
Sep 04, 2019 9.840 9.840 9.840 0 +0.00(+0.00%)
Sep 03, 2019 9.770 9.840 9.770 9.840 89,910 +0.00(+0.00%)
Aug 30, 2019 9.840 9.840 9.840 9.840 100 +0.00(+0.00%)
Aug 29, 2019 9.770 9.840 9.770 9.840 206 +0.04(+0.41%)
Aug 27, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Aug 22, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Aug 21, 2019 9.770 9.800 9.770 9.800 1,528 -0.09(-0.91%)
Aug 20, 2019 9.850 9.890 9.850 9.890 2,427 +0.08(+0.82%)
Aug 19, 2019 9.770 9.810 9.750 9.810 20,432 +0.04(+0.41%)
Aug 16, 2019 9.770 9.770 9.770 9.770 5,000 -0.04(-0.41%)
Aug 15, 2019 9.760 9.810 9.750 9.810 8,332 +0.03(+0.31%)
Aug 14, 2019 9.780 9.780 9.780 9.780 50 +0.00(+0.00%)
Aug 13, 2019 9.760 9.780 9.760 9.780 92,508 +0.02(+0.20%)
Aug 12, 2019 9.760 9.760 9.760 24 +0.00(+0.00%)
Aug 09, 2019 9.880 9.880 9.760 9.760 12,000 +0.00(+0.00%)
Aug 08, 2019 9.810 9.810 9.760 9.760 1,900 +0.01(+0.10%)
Aug 07, 2019 9.770 9.770 9.750 9.750 225,100 -0.02(-0.20%)
Aug 06, 2019 9.710 9.850 9.710 9.770 206,295 -0.01(-0.10%)
Aug 05, 2019 9.780 9.780 9.780 9.780 1,305 -0.05(-0.51%)
Aug 02, 2019 10.05 10.05 9.820 9.830 14,800 -0.05(-0.51%)
Aug 01, 2019 9.890 9.890 9.840 9.880 600 -0.02(-0.20%)
Jul 31, 2019 9.900 9.900 9.760 9.900 100,500 +0.13(+1.33%)
Jul 30, 2019 9.770 9.770 9.770 9.770 100 +0.00(+0.00%)
Jul 29, 2019 9.770 9.770 9.760 9.770 226,000 +0.00(+0.00%)
Jul 26, 2019 9.798 9.798 9.770 9.770 600,400 -0.03(-0.31%)
Jul 24, 2019 9.800 9.800 9.800 0 -0.05(-0.51%)
Jul 23, 2019 9.810 9.850 9.760 9.850 4,675 +0.05(+0.51%)
Jul 22, 2019 9.820 9.820 9.800 9.800 11,010 +0.04(+0.41%)
Jul 19, 2019 9.760 9.850 9.750 9.760 16,300 +0.01(+0.10%)
Jul 18, 2019 9.750 9.810 9.750 9.750 16,581 +0.00(+0.00%)
Jul 17, 2019 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
Jul 16, 2019 9.750 9.750 9.750 9.750 50,000 +0.01(+0.10%)
Jul 15, 2019 9.750 9.750 9.740 9.740 245,010 -0.01(-0.10%)
Jul 12, 2019 9.750 9.750 9.750 9.750 3,200 +0.01(+0.10%)
Jul 10, 2019 9.740 9.740 9.740 0 -0.04(-0.41%)
Jul 08, 2019 9.780 9.780 9.780 0 +0.00(+0.00%)
Jul 03, 2019 9.780 9.780 9.780 0 +0.00(+0.00%)
Jul 02, 2019 9.750 9.780 9.750 9.780 5,701 +0.05(+0.51%)
Jun 27, 2019 9.730 9.730 9.730 0 -0.01(-0.10%)
Jun 26, 2019 9.710 9.740 9.710 9.740 257,181 +0.01(+0.10%)
Jun 25, 2019 9.770 9.780 9.730 9.730 206,852 -0.02(-0.21%)
Jun 24, 2019 9.750 9.750 9.750 9.750 202 +0.03(+0.31%)
Jun 20, 2019 9.720 9.720 9.720 0 -0.01(-0.10%)
Jun 19, 2019 9.750 9.760 9.730 9.730 2,210 -0.00(-0.03%)
Jun 18, 2019 9.690 9.750 9.690 9.732 29,910 +0.02(+0.23%)
Jun 17, 2019 9.740 9.750 9.670 9.710 175,700 +0.01(+0.10%)
Jun 14, 2019 9.730 9.730 9.690 9.700 963,600 -0.01(-0.10%)
Jun 13, 2019 9.750 9.760 9.690 9.710 309,907 +0.01(+0.10%)
Jun 12, 2019 9.700 9.710 9.690 9.700 696,184 -0.02(-0.21%)
Jun 11, 2019 9.720 9.720 9.720 9.720 100,002 +0.01(+0.10%)
Jun 10, 2019 9.720 9.720 9.710 9.710 1,108 -0.02(-0.21%)
Jun 07, 2019 9.730 9.730 9.730 9.730 200 +0.01(+0.10%)
Jun 06, 2019 9.710 9.720 9.710 9.720 6,311 +0.02(+0.21%)
Jun 04, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
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.