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

Trilogy Intl Partners Inc (OP: TLLYF )

0.0650 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 29, 2020 1.050 1.050 1.011 1.050 13,100 +0.07(+6.62%)
May 28, 2020 1.000 1.000 0.9188 0.9848 1,660 +0.09(+10.65%)
May 27, 2020 0.8900 0.8900 0.8900 0.8900 800 -0.01(-1.01%)
May 26, 2020 0.9000 0.9000 0.8991 0.8991 11,000 +0.04(+4.32%)
May 22, 2020 0.8619 0.8619 0.8619 0.8619 1,000 +0.03(+3.44%)
May 20, 2020 0.8332 0.8332 0.8332 0 +0.02(+2.16%)
May 19, 2020 0.7231 0.8156 0.6642 0.8156 10,240 +0.01(+1.37%)
May 15, 2020 0.8046 0.8046 0.8046 0 +0.09(+12.83%)
May 13, 2020 0.7131 0.7131 0.7131 0 -0.15(-17.27%)
May 11, 2020 0.8620 0.8620 0.8620 0 +0.08(+9.73%)
May 08, 2020 0.7639 0.8500 0.7639 0.7856 20,000 +0.12(+17.82%)
May 07, 2020 0.6668 0.6668 0.6668 0.6668 170 -0.17(-20.50%)
May 06, 2020 0.7036 0.8387 0.6894 0.8387 22,100 +0.02(+2.09%)
May 05, 2020 0.7870 0.8437 0.7798 0.8215 6,500 +0.09(+11.75%)
May 04, 2020 0.7351 0.7351 0.7351 0.7351 2,100 -0.13(-15.03%)
Apr 30, 2020 0.8651 0.8651 0.8651 0 -0.04(-4.26%)
Apr 29, 2020 0.8430 0.9171 0.8378 0.9036 15,700 +0.06(+6.76%)
Apr 28, 2020 0.8379 0.8464 0.8379 0.8464 700 -0.04(-4.98%)
Apr 24, 2020 0.8908 0.8908 0.8908 0 -0.02(-2.64%)
Apr 23, 2020 0.8700 0.9150 0.8146 0.9150 14,400 -0.04(-3.91%)
Apr 20, 2020 0.9522 0.9522 0.9522 0 -0.01(-1.31%)
Apr 17, 2020 0.9648 0.9648 0.9648 0.9648 100 +0.08(+9.62%)
Apr 15, 2020 0.8801 0.8801 0.8801 0 -0.02(-2.71%)
Apr 14, 2020 0.9046 0.9046 0.9046 0.9046 380 -0.05(-5.52%)
Apr 09, 2020 0.9575 0.9575 0.9575 0 -0.05(-4.87%)
Apr 07, 2020 1.006 1.006 1.006 0 -0.12(-10.97%)
Apr 06, 2020 0.9368 1.131 0.9368 1.131 700 +0.11(+10.84%)
Apr 03, 2020 0.9371 1.142 0.9371 1.020 6,800 -0.11(-10.05%)
Apr 02, 2020 0.9421 1.137 0.9000 1.134 4,900 +0.07(+6.14%)
Apr 01, 2020 1.068 1.068 1.068 1.068 3,100 +0.02(+1.84%)
Mar 31, 2020 1.049 1.049 1.049 1.049 1,140 -0.06(-5.74%)
Mar 24, 2020 1.113 1.113 1.113 0 -0.01(-0.64%)
Mar 20, 2020 1.120 1.120 1.120 0 +0.01(+0.90%)
Mar 18, 2020 1.110 1.110 1.110 0 +0.10(+9.90%)
Mar 16, 2020 1.010 1.010 1.010 0 -0.25(-19.84%)
Mar 13, 2020 1.190 1.260 1.190 1.260 4,000 +0.22(+21.49%)
Mar 12, 2020 1.306 1.306 1.037 1.037 4,780 -0.26(-19.94%)
Mar 10, 2020 1.295 1.295 1.295 0 +0.15(+13.31%)
Mar 09, 2020 1.358 1.358 1.096 1.143 9,930 -0.17(-12.63%)
Mar 06, 2020 1.308 1.308 1.308 1.308 100 -0.04(-3.12%)
Mar 05, 2020 1.351 1.351 1.351 1.351 100 -0.04(-3.01%)
Feb 28, 2020 1.393 1.393 1.393 0 +0.13(+10.52%)
Feb 27, 2020 1.157 1.260 1.152 1.260 4,580 +0.09(+7.82%)
Feb 25, 2020 1.169 1.169 1.169 0 -0.13(-9.67%)
Feb 21, 2020 1.294 1.294 1.294 0 -0.03(-2.58%)
Feb 18, 2020 1.328 1.328 1.328 0 -0.00(-0.09%)
Feb 14, 2020 1.232 1.329 0.9700 1.329 12,600 +0.06(+4.70%)
Feb 13, 2020 1.276 1.276 1.270 1.270 1,000 -0.01(-0.40%)
Feb 12, 2020 1.293 1.300 1.275 1.275 5,280 +0.00(+0.09%)
Feb 10, 2020 1.274 1.274 1.274 0 -0.05(-3.52%)
Feb 07, 2020 1.320 1.320 1.320 1.320 1,600 -0.00(-0.12%)
Feb 06, 2020 1.258 1.367 1.258 1.322 55,804 -0.01(-1.00%)
Feb 05, 2020 1.335 1.335 1.335 1.335 140 +0.02(+1.69%)
Feb 04, 2020 1.365 1.373 1.313 1.313 650 -0.04(-3.22%)
Feb 03, 2020 1.379 1.379 1.236 1.356 1,460 -0.07(-5.15%)
Jan 29, 2020 1.430 1.430 1.430 0 +0.07(+5.06%)
Jan 28, 2020 1.361 1.361 1.361 1.361 100 -0.06(-4.41%)
Jan 27, 2020 1.432 1.432 1.424 1.424 7,750 -0.02(-1.30%)
Jan 24, 2020 1.443 1.443 1.442 1.443 22,000 -0.02(-1.69%)
Jan 23, 2020 1.448 1.467 1.448 1.467 3,100 +0.02(+1.20%)
Jan 22, 2020 1.450 1.450 1.450 1.450 300 +0.00(+0.10%)
Jan 21, 2020 1.448 1.448 1.448 1.448 140 -0.05(-3.45%)
Jan 16, 2020 1.500 1.500 1.500 0 +0.20(+15.05%)
Jan 14, 2020 1.304 1.304 1.304 0 -0.20(-13.07%)
Jan 09, 2020 1.500 1.500 1.500 0 +0.01(+0.89%)
Jan 07, 2020 1.487 1.487 1.487 0 -0.05(-3.43%)
Dec 30, 2019 1.540 1.540 1.540 0 +0.12(+8.10%)
Dec 23, 2019 1.424 1.424 1.424 0 -0.02(-1.72%)
Dec 20, 2019 1.423 1.449 1.423 1.449 1,500 -0.07(-4.32%)
Dec 16, 2019 1.514 1.514 1.514 0 -0.05(-3.25%)
Dec 13, 2019 1.564 1.565 1.564 1.565 12,000 +0.04(+2.51%)
Dec 12, 2019 1.527 1.527 1.526 1.527 10,200 +0.02(+1.19%)
Dec 11, 2019 1.509 1.509 1.509 1.509 10,102 -0.03(-1.76%)
Dec 10, 2019 1.454 1.454 1.536 10,000 +0.08(+5.63%)
Dec 09, 2019 1.460 1.466 1.330 1.454 13,600 +0.00(+0.29%)
Dec 06, 2019 1.406 1.450 1.330 1.450 5,100 +0.10(+7.11%)
Dec 05, 2019 1.361 1.376 1.353 1.354 6,066 -0.04(-2.55%)
Dec 04, 2019 1.384 1.389 1.353 1.389 1,640 -0.07(-5.12%)
Dec 02, 2019 1.464 1.464 1.464 0 -0.01(-0.88%)
Nov 29, 2019 1.441 1.508 1.441 1.477 1,100 +0.02(+1.30%)
Nov 27, 2019 1.384 1.505 1.370 1.458 3,000 +0.05(+3.40%)
Nov 26, 2019 1.411 1.411 1.410 1.410 20,500 +0.06(+4.14%)
Nov 25, 2019 1.327 1.395 1.298 1.354 13,280 -0.04(-3.15%)
Nov 22, 2019 1.331 1.398 1.331 1.398 1,200 -0.11(-7.54%)
Nov 21, 2019 1.367 1.512 1.367 1.512 300 +0.10(+7.23%)
Nov 20, 2019 1.410 1.410 1.410 1.410 100 +0.14(+11.02%)
Nov 19, 2019 1.392 1.392 1.270 1.270 400 -0.23(-15.54%)
Nov 18, 2019 1.504 1.504 1.504 1.504 100 +0.04(+2.88%)
Nov 14, 2019 1.462 1.462 1.462 0 +0.15(+11.56%)
Nov 13, 2019 1.312 1.312 1.310 1.310 43,000 -0.00(-0.15%)
Nov 12, 2019 1.315 1.334 1.312 1.312 58,778 +0.01(+1.09%)
Nov 11, 2019 1.300 1.300 1.298 1.298 1,900 -0.10(-7.02%)
Nov 08, 2019 1.396 1.396 1.396 1.396 12,900 +0.04(+3.18%)
Nov 07, 2019 1.353 1.353 1.353 1.353 130 -0.11(-7.33%)
Nov 05, 2019 1.460 1.460 1.460 0 -0.08(-5.07%)
Nov 01, 2019 1.538 1.538 1.538 0 -0.05(-3.03%)
Oct 31, 2019 1.420 1.586 1.420 1.586 1,600 +0.07(+4.55%)
Oct 30, 2019 1.517 1.517 1.517 1.517 100 -0.02(-1.17%)
Oct 24, 2019 1.535 1.535 1.535 0 +0.00(+0.00%)
Oct 23, 2019 1.494 1.594 1.494 1.535 800 -0.01(-0.32%)
Oct 18, 2019 1.540 1.540 1.540 0 -0.03(-1.91%)
Oct 15, 2019 1.570 1.570 1.570 0 +0.19(+13.77%)
Oct 14, 2019 1.380 1.380 1.380 1.380 700 -0.14(-9.21%)
Oct 11, 2019 1.506 1.521 1.466 1.520 1,600 +0.03(+2.10%)
Oct 09, 2019 1.489 1.489 1.489 0 -0.06(-3.58%)
Oct 08, 2019 1.492 1.544 1.492 1.544 1,100 -0.05(-2.95%)
Oct 07, 2019 1.546 1.591 1.546 1.591 2,400 +0.09(+5.71%)
Oct 03, 2019 1.505 1.505 1.505 0 -0.06(-3.96%)
Oct 02, 2019 1.500 1.567 1.500 1.567 2,500 +0.02(+1.10%)
Oct 01, 2019 1.550 1.550 1.550 1.550 900 -0.15(-8.82%)
Sep 30, 2019 1.476 1.700 1.476 1.700 5,000 +0.29(+20.50%)
Sep 26, 2019 1.411 1.411 1.411 0 +0.04(+2.60%)
Sep 25, 2019 1.512 1.520 1.375 1.375 9,710 -0.16(-10.48%)
Sep 24, 2019 1.499 1.536 1.499 1.536 3,000 +0.03(+1.99%)
Sep 23, 2019 1.542 1.550 1.358 1.506 27,360 -0.04(-2.78%)
Sep 20, 2019 1.548 1.550 1.548 1.549 5,000 -0.04(-2.64%)
Sep 19, 2019 1.540 1.591 1.540 1.591 2,600 +0.03(+1.79%)
Sep 18, 2019 1.559 1.600 1.544 1.563 1,000 -0.01(-0.76%)
Sep 17, 2019 1.575 1.590 1.575 1.575 1,500 +0.00(+0.00%)
Sep 16, 2019 1.560 1.575 1.560 1.575 1,000 -0.05(-3.01%)
Sep 13, 2019 1.591 1.624 1.554 1.624 22,100 +0.02(+1.36%)
Sep 12, 2019 1.666 1.670 1.595 1.602 2,400 -0.07(-4.24%)
Sep 11, 2019 1.729 1.729 1.634 1.673 24,600 -0.07(-4.18%)
Sep 10, 2019 1.676 1.746 1.676 1.746 1,100 -0.02(-1.19%)
Sep 09, 2019 1.892 1.892 1.696 1.767 34,432 -0.13(-6.75%)
Sep 05, 2019 1.895 1.895 1.895 0 +0.05(+2.58%)
Sep 04, 2019 1.847 1.847 1.847 1.847 4,400 +0.12(+6.78%)
Sep 03, 2019 1.750 1.765 1.730 1.730 5,000 -0.20(-10.13%)
Aug 30, 2019 1.913 1.925 1.743 1.925 23,700 +0.07(+3.78%)
Aug 29, 2019 1.855 1.855 1.855 1.855 10,000 -0.01(-0.72%)
Aug 27, 2019 1.869 1.869 1.869 0 +0.07(+3.98%)
Aug 21, 2019 1.797 1.797 1.797 0 -0.05(-2.86%)
Aug 15, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 14, 2019 1.850 1.850 1.850 1.850 1,300 -0.74(-28.57%)
Aug 13, 2019 2.590 2.590 2.590 100 +0.00(+0.00%)
Aug 12, 2019 2.590 2.590 2.590 2.590 1,500 +0.69(+36.10%)
Aug 09, 2019 1.903 1.903 1.903 1.903 400 +0.05(+2.86%)
Aug 08, 2019 1.984 1.984 1.850 3,700 -0.13(-6.75%)
Aug 07, 2019 1.984 1.984 1.984 1.984 135 -0.06(-2.79%)
Jul 31, 2019 2.041 2.041 2.041 0 -0.01(-0.54%)
Jul 30, 2019 2.052 2.052 2.052 2.052 600 -0.07(-3.44%)
Jul 29, 2019 2.124 2.126 2.124 2.125 1,100 +0.02(+0.95%)
Jul 23, 2019 2.105 2.105 2.105 0 +0.08(+4.00%)
Jul 19, 2019 2.024 2.024 2.024 0 +0.03(+1.27%)
Jul 18, 2019 2.100 2.100 1.870 1.999 15,000 -0.00(-0.07%)
Jul 17, 2019 2.113 2.113 2.000 2.000 3,900 -0.19(-8.68%)
Jul 12, 2019 2.190 2.190 2.190 0 -0.27(-10.87%)
Jul 05, 2019 2.457 2.457 2.457 0 +0.09(+3.85%)
Jul 02, 2019 2.366 2.366 2.366 0 -0.12(-4.75%)
Jun 28, 2019 2.484 2.484 2.484 0 +0.36(+17.06%)
Jun 26, 2019 2.122 2.122 2.122 0 +0.18(+9.38%)
Jun 25, 2019 2.102 2.102 1.940 1.940 10,400 -0.19(-8.87%)
Jun 18, 2019 2.129 2.129 2.129 0 +0.05(+2.35%)
Jun 17, 2019 2.100 2.100 2.080 2.080 1,400 -0.09(-3.97%)
Jun 13, 2019 2.166 2.166 2.166 0 -0.08(-3.73%)
Jun 11, 2019 2.250 2.250 2.250 0 -0.03(-1.19%)
Jun 10, 2019 2.220 2.277 2.220 2.277 13,050 +0.06(+2.57%)
Jun 07, 2019 2.192 2.220 2.192 2.220 3,400 -0.07(-3.10%)
Jun 04, 2019 2.291 2.291 2.291 0 +0.14(+6.46%)
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.