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

Trilogy Intl Partners Inc (OP: TLLYF )

N/A UNCHANGED
Last Price Updated: 11:26 AM EDT, Mar 14, 2024 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 31, 2019 2.198 2.198 2.209 10,000 +0.01(+0.50%)
May 30, 2019 1.889 1.889 2.198 20,000 +0.31(+16.36%)
May 29, 2019 1.889 1.889 1.889 1.889 1,259 +0.03(+1.56%)
May 28, 2019 2.093 2.093 1.860 1.860 10,500 -0.11(-5.39%)
May 24, 2019 1.960 1.976 1.960 1.966 14,800 +0.02(+1.08%)
May 23, 2019 1.907 1.946 1.907 1.945 6,150 +0.00(+0.10%)
May 22, 2019 1.946 2.042 1.943 1.943 153,550 +0.13(+6.98%)
May 21, 2019 1.716 1.835 1.716 1.816 45,800 +0.21(+13.37%)
May 14, 2019 1.602 1.602 1.602 0 -0.02(-1.35%)
May 13, 2019 1.624 1.624 1.624 1.624 250 +0.00(+0.00%)
May 10, 2019 1.624 1.624 1.624 1.624 250 +0.15(+9.88%)
May 08, 2019 1.478 1.478 1.478 0 -0.11(-6.81%)
May 07, 2019 1.540 1.586 1.540 1.586 27,890 +0.02(+1.34%)
May 03, 2019 1.565 1.565 1.565 0 +0.00(+0.32%)
May 02, 2019 1.591 1.591 1.560 1.560 2,200 +0.01(+0.71%)
May 01, 2019 1.548 1.549 1.548 1.549 340 -0.01(-0.58%)
Apr 23, 2019 1.558 1.558 1.558 0 +0.03(+2.10%)
Apr 18, 2019 1.526 1.526 1.526 11 +0.00(+0.00%)
Apr 17, 2019 1.607 1.615 1.520 1.526 13,370 -0.17(-10.19%)
Apr 15, 2019 1.699 1.699 1.699 0 -0.05(-2.77%)
Apr 11, 2019 1.747 1.747 1.747 0 +0.11(+6.55%)
Apr 10, 2019 1.692 1.692 1.640 1.640 499 +0.00(+0.12%)
Apr 05, 2019 1.638 1.638 1.638 0 -0.10(-5.97%)
Apr 03, 2019 1.742 1.742 1.742 0 +0.00(+0.11%)
Apr 02, 2019 1.737 1.740 1.737 1.740 900 -0.01(-0.84%)
Apr 01, 2019 1.742 1.755 1.737 1.755 1,800 +0.03(+1.78%)
Mar 29, 2019 1.734 1.749 1.715 1.724 64,700 -0.01(-0.85%)
Mar 28, 2019 1.569 1.770 1.569 1.739 66,500 +0.08(+4.94%)
Mar 25, 2019 1.657 1.657 1.657 0 +0.00(+0.00%)
Mar 19, 2019 1.657 1.657 1.657 0 +0.04(+2.28%)
Mar 18, 2019 1.620 1.620 1.620 1.620 400 +0.13(+8.72%)
Mar 15, 2019 1.491 1.491 1.490 1.490 6,500 -0.13(-8.19%)
Mar 14, 2019 1.623 1.623 1.623 1.623 1,000 +0.05(+2.98%)
Mar 08, 2019 1.576 1.576 1.576 0 -0.30(-15.87%)
Mar 01, 2019 1.873 1.873 1.873 0 -0.02(-1.06%)
Feb 27, 2019 1.893 1.893 1.893 0 +0.03(+1.79%)
Feb 21, 2019 1.860 1.860 1.860 0 -0.08(-4.23%)
Feb 20, 2019 1.942 1.942 1.942 1.942 300 -0.01(-0.30%)
Feb 19, 2019 1.948 1.948 1.948 1.948 1,000 +0.05(+2.59%)
Feb 15, 2019 1.873 1.899 1.865 1.899 28,100 +0.16(+9.14%)
Feb 14, 2019 1.740 1.740 1.740 1.740 1,600 +0.11(+6.95%)
Feb 13, 2019 1.553 1.627 1.547 1.627 2,600 +0.11(+7.39%)
Feb 12, 2019 1.500 1.515 1.500 1.515 500 +0.02(+1.61%)
Feb 11, 2019 1.513 1.515 1.476 1.491 1,320 +0.06(+3.83%)
Feb 08, 2019 1.467 1.467 1.428 1.436 500 -0.03(-1.85%)
Feb 07, 2019 1.422 1.463 1.420 1.463 9,500 +0.02(+1.25%)
Feb 06, 2019 1.430 1.461 1.430 1.445 800 -0.01(-0.48%)
Feb 05, 2019 1.389 1.452 1.389 1.452 3,900 +0.04(+2.98%)
Feb 04, 2019 1.460 1.460 1.410 1.410 7,200 -0.05(-3.16%)
Feb 01, 2019 1.424 1.470 1.420 1.456 6,300 +0.03(+2.07%)
Jan 31, 2019 1.427 1.427 1.427 1.427 1,480 +0.01(+0.46%)
Jan 30, 2019 1.399 1.420 1.370 1.420 1,900 +0.04(+3.20%)
Jan 29, 2019 1.337 1.376 1.333 1.376 10,400 +0.01(+0.95%)
Jan 28, 2019 1.306 1.363 1.306 1.363 3,100 +0.02(+1.49%)
Jan 25, 2019 1.317 1.350 1.317 1.343 22,600 +0.01(+0.98%)
Jan 22, 2019 1.330 1.330 1.330 0 +0.10(+7.78%)
Jan 17, 2019 1.234 1.234 1.234 0 +0.00(+0.32%)
Jan 16, 2019 1.248 1.248 1.230 1.230 600 -0.08(-5.81%)
Jan 11, 2019 1.306 1.306 1.306 0 +0.00(+0.00%)
Jan 09, 2019 1.306 1.306 1.306 0 +0.01(+0.54%)
Jan 07, 2019 1.299 1.299 1.299 0 +0.05(+3.75%)
Jan 04, 2019 1.235 1.260 1.235 1.252 2,100 +0.08(+7.00%)
Jan 03, 2019 1.185 1.193 1.170 1.170 1,900 -0.04(-2.94%)
Dec 31, 2018 1.206 1.206 1.206 0 +0.03(+2.17%)
Dec 28, 2018 1.162 1.180 1.162 1.180 4,700 -0.01(-0.51%)
Dec 27, 2018 0.9688 1.186 0.9688 1.186 10,700 +0.00(+0.34%)
Dec 24, 2018 1.182 1.182 1.182 0 +0.04(+3.68%)
Dec 21, 2018 1.164 1.164 1.140 1.140 11,000 -0.01(-0.86%)
Dec 20, 2018 1.150 1.150 1.150 1.150 120 -0.24(-17.26%)
Dec 12, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Dec 10, 2018 1.400 1.400 1.400 0 +0.01(+0.50%)
Dec 07, 2018 1.393 1.393 1.393 1.393 200 -0.03(-2.25%)
Dec 06, 2018 1.412 1.425 1.393 1.425 4,000 -0.00(-0.34%)
Dec 03, 2018 1.430 1.430 1.430 0 +0.02(+1.40%)
Nov 30, 2018 1.456 1.456 1.410 1.410 20,200 +0.10(+7.23%)
Nov 29, 2018 1.217 1.323 1.217 1.315 4,600 +0.13(+10.73%)
Nov 28, 2018 1.138 1.188 1.138 1.188 5,100 +0.04(+3.45%)
Nov 27, 2018 1.164 1.164 1.125 1.148 7,000 +0.00(+0.26%)
Nov 26, 2018 1.132 1.168 1.132 1.145 9,000 +0.04(+3.90%)
Nov 23, 2018 1.079 1.102 1.079 1.102 1,100 +0.06(+5.25%)
Nov 21, 2018 1.047 1.047 1.047 0 +0.04(+4.08%)
Nov 20, 2018 1.004 1.007 1.004 1.006 4,400 -0.06(-5.62%)
Nov 19, 2018 1.074 1.090 1.066 1.066 166,409 -0.00(-0.38%)
Nov 16, 2018 1.093 1.109 1.069 1.070 90,600 -0.03(-3.17%)
Nov 15, 2018 1.124 1.128 1.083 1.105 50,450 -0.00(-0.27%)
Nov 14, 2018 1.091 1.115 1.077 1.108 124,923 -0.40(-26.62%)
Nov 09, 2018 1.510 1.510 1.510 0 -0.33(-17.93%)
Nov 08, 2018 1.973 1.988 1.804 1.840 49,056 -0.46(-19.97%)
Nov 07, 2018 2.285 2.300 2.284 2.299 34,357 +0.01(+0.26%)
Nov 06, 2018 2.293 2.293 2.293 2.293 500 -0.05(-2.22%)
Nov 05, 2018 2.299 2.345 2.299 2.345 15,690 +0.05(+1.96%)
Nov 02, 2018 2.389 2.396 2.300 2.300 18,000 -0.16(-6.31%)
Nov 01, 2018 2.455 2.455 2.455 2.455 11,523 -0.11(-4.21%)
Oct 31, 2018 2.500 2.563 2.492 2.563 55,975 +0.24(+10.14%)
Oct 30, 2018 2.324 2.334 2.312 2.327 17,022 -0.17(-6.88%)
Oct 29, 2018 2.476 2.586 2.476 2.499 31,900 -0.21(-7.62%)
Oct 24, 2018 2.705 2.705 2.705 0 -0.04(-1.39%)
Oct 22, 2018 2.743 2.743 2.743 0 -0.04(-1.47%)
Oct 16, 2018 2.784 2.784 2.784 0 +0.08(+3.05%)
Oct 12, 2018 2.702 2.702 2.702 0 +0.01(+0.40%)
Oct 11, 2018 2.800 2.800 2.691 2.691 17,100 -0.11(-3.90%)
Oct 10, 2018 2.901 2.901 2.800 2.800 10,610 -0.08(-2.77%)
Oct 09, 2018 2.868 2.880 2.868 2.880 2,250 -0.07(-2.37%)
Oct 04, 2018 2.950 2.950 2.950 0 +0.01(+0.23%)
Oct 02, 2018 2.943 2.943 2.943 0 -0.01(-0.24%)
Sep 28, 2018 2.950 2.950 2.950 0 -0.02(-0.84%)
Sep 26, 2018 2.975 2.975 2.975 0 +0.06(+1.97%)
Sep 25, 2018 2.917 2.917 2.917 2.917 300 -0.01(-0.30%)
Sep 24, 2018 2.926 2.926 2.926 2.926 160 -0.02(-0.84%)
Sep 21, 2018 2.951 2.951 2.951 2.951 400 -0.08(-2.66%)
Sep 20, 2018 3.034 3.049 3.032 3.032 72,420 +0.00(+0.13%)
Sep 19, 2018 2.981 3.036 2.981 3.028 10,100 +0.08(+2.65%)
Sep 17, 2018 2.950 2.950 2.950 0 +0.01(+0.19%)
Sep 13, 2018 2.944 2.944 2.944 0 +0.00(+0.00%)
Sep 11, 2018 2.944 2.944 2.944 0 +0.02(+0.79%)
Sep 06, 2018 2.921 2.921 2.921 0 -0.03(-1.12%)
Sep 05, 2018 2.958 2.959 2.952 2.954 9,160 +0.02(+0.68%)
Sep 04, 2018 2.927 2.934 2.927 2.934 400 -0.00(-0.07%)
Aug 31, 2018 2.936 2.936 2.936 0 -0.02(-0.52%)
Aug 30, 2018 2.951 2.951 2.951 2.951 1,000 -0.08(-2.73%)
Aug 29, 2018 3.030 3.066 3.027 3.034 153,780 +0.00(+0.00%)
Aug 28, 2018 3.005 3.042 3.005 3.034 17,600 +0.01(+0.50%)
Aug 27, 2018 3.000 3.020 3.000 3.019 4,550 +0.02(+0.63%)
Aug 24, 2018 3.000 3.000 3.000 3.000 3,000 +0.00(+0.00%)
Aug 23, 2018 3.000 3.000 3.000 3.000 3,300 -0.04(-1.48%)
Aug 22, 2018 2.989 3.045 2.989 3.045 240 -0.02(-0.59%)
Aug 21, 2018 3.061 3.080 3.061 3.063 22,716 +0.03(+0.86%)
Aug 20, 2018 3.033 3.040 3.033 3.037 3,050 -0.01(-0.36%)
Aug 17, 2018 3.048 3.048 3.048 3.048 2,700 +0.03(+0.96%)
Aug 16, 2018 3.020 3.034 3.019 3.019 2,820 +0.01(+0.30%)
Aug 15, 2018 3.010 3.010 3.010 3.010 700 +0.01(+0.33%)
Aug 14, 2018 3.005 3.051 2.977 3.000 12,700 -0.01(-0.23%)
Aug 13, 2018 3.007 3.008 3.007 3.007 9,340 -0.09(-3.00%)
Aug 09, 2018 3.100 3.100 3.100 0 +0.02(+0.65%)
Aug 07, 2018 3.080 3.080 3.080 0 -0.01(-0.29%)
Aug 03, 2018 3.089 3.089 3.089 0 +0.00(+0.03%)
Aug 01, 2018 3.088 3.088 3.088 0 -0.02(-0.61%)
Jul 30, 2018 3.107 3.107 3.107 0 -0.04(-1.36%)
Jul 27, 2018 3.150 3.150 3.150 3.150 2,000 -0.00(-0.01%)
Jul 25, 2018 3.150 3.150 3.150 0 -0.05(-1.65%)
Jul 24, 2018 3.202 3.210 3.187 3.203 16,400 +0.02(+0.77%)
Jul 18, 2018 3.178 3.178 3.178 0 -0.03(-0.94%)
Jul 17, 2018 3.208 3.210 3.197 3.209 14,300 -0.04(-1.19%)
Jul 13, 2018 3.247 3.247 3.247 0 +0.05(+1.51%)
Jul 12, 2018 3.191 3.230 3.191 3.199 7,700 -0.02(-0.70%)
Jul 11, 2018 3.209 3.225 3.194 3.221 10,360 -0.01(-0.23%)
Jul 10, 2018 3.227 3.229 3.206 3.229 2,300 +0.01(+0.31%)
Jul 09, 2018 3.211 3.220 3.211 3.219 9,150 -0.04(-1.08%)
Jul 06, 2018 3.256 3.258 3.247 3.254 30,500 +0.12(+3.93%)
Jul 05, 2018 3.180 3.180 3.180 3.131 350 -0.18(-5.52%)
Jul 03, 2018 3.314 3.314 3.314 0 -0.03(-1.01%)
Jun 29, 2018 3.347 3.347 3.347 0 +0.05(+1.44%)
Jun 27, 2018 3.300 3.300 3.300 0 -0.05(-1.44%)
Jun 26, 2018 3.348 3.348 3.348 3.348 300 -0.05(-1.48%)
Jun 22, 2018 3.398 3.398 3.398 0 -0.02(-0.47%)
Jun 21, 2018 3.460 3.414 3.414 16,200 -0.04(-1.22%)
Jun 20, 2018 3.454 3.460 3.451 3.457 32,100 -0.00(-0.07%)
Jun 14, 2018 3.459 3.459 3.459 0 +0.05(+1.50%)
Jun 13, 2018 3.403 3.410 3.403 3.408 9,400 -0.00(-0.06%)
Jun 12, 2018 3.402 3.413 3.396 3.410 4,200 +0.00(+0.11%)
Jun 11, 2018 3.406 3.406 3.405 3.406 400 +0.00(+0.09%)
Jun 08, 2018 3.403 3.403 3.403 3.403 320 +0.01(+0.23%)
Jun 05, 2018 3.395 3.395 3.395 0 -0.00(-0.14%)
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.