Find a quote
Trinity Capital
14.76 Up 0.07 (0.44 %)
Delayed : 2025/10/17 15:26:07
- Previous close $14.69
- Opening $14.69
- Today High $14.86
- Today Low $14.63
- Price Bid $14.75
- Price Ask $14.75
- 52 Weeks High $16.82
- 52 Weeks Low $12.50
- Size Bid 5
- Size Ask 11
- Volume 408,400
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:26 PM | $14.77 | Up $0.01 | $14.77 | $14.76 | 1,283 |
| 03:25 PM | $14.76 | Down $0.00 | $14.76 | $14.75 | 1,879 |
| 03:23 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 225 |
| 03:23 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 03:22 PM | $14.76 | Down $0.00 | $14.76 | $14.76 | 1,503 |
| 03:21 PM | $14.76 | Up $0.02 | $14.76 | $14.75 | 1,300 |
| 03:20 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 1,725 |
| 03:19 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 1,200 |
| 03:18 PM | $14.74 | Down $0.00 | $14.74 | $14.73 | 300 |
| 03:17 PM | $14.74 | Down $0.00 | $14.74 | $14.73 | 3,209 |
| 03:15 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 340 |
| 03:15 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 0 |
| 03:14 PM | $14.74 | Down $0.00 | $14.74 | $14.74 | 1,400 |
| 03:13 PM | $14.74 | Down $0.00 | $14.74 | $14.73 | 1,444 |
| 03:12 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 1,415 |
| 03:11 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 5,323 |
| 03:10 PM | $14.73 | Up $0.01 | $14.73 | $14.73 | 100 |
| 03:09 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 1,302 |
| 03:08 PM | $14.72 | Down $0.00 | $14.72 | $14.72 | 400 |
| 03:06 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 2,325 |
| 03:06 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 0 |
| 03:05 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 400 |
| 03:03 PM | $14.72 | Down $ -0.01 | $14.73 | $14.72 | 1,957 |
| 03:03 PM | $14.72 | Up $0.00 | $14.73 | $14.72 | 0 |
| 03:02 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 300 |
| 03:01 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 1,150 |
| 03:00 PM | $14.72 | Down $0.00 | $14.72 | $14.72 | 130 |
| 02:59 PM | $14.72 | Up $0.00 | $14.72 | $14.71 | 1,840 |
| 02:57 PM | $14.72 | Down $ -0.01 | $14.72 | $14.72 | 3,600 |
| 02:57 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 02:55 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 325 |
| 02:55 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 02:54 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 3,667 |
| 02:53 PM | $14.73 | Up $0.01 | $14.73 | $14.73 | 3,168 |
| 02:52 PM | $14.73 | Down $0.00 | $14.73 | $14.73 | 1,672 |
| 02:51 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 543 |
| 02:50 PM | $14.73 | Down $0.00 | $14.73 | $14.73 | 100 |
| 02:48 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 1,651 |
| 02:48 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 0 |
| 02:47 PM | $14.73 | Down $0.00 | $14.73 | $14.73 | 300 |
| 02:46 PM | $14.73 | Down $0.00 | $14.73 | $14.73 | 161 |
| 02:45 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 500 |
| 02:44 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 761 |
| 02:43 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 500 |
| 02:41 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 8,488 |
| 02:41 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 0 |
| 02:40 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 100 |
| 02:38 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 700 |
| 02:38 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 02:37 PM | $14.74 | Up $0.01 | $14.74 | $14.73 | 400 |
| 02:36 PM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 120 |
| 02:34 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 1,236 |
| 02:34 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 02:31 PM | $14.73 | Up $0.02 | $14.73 | $14.72 | 1,640 |
| 02:31 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 0 |
| 02:31 PM | $14.73 | Up $0.00 | $14.73 | $14.72 | 0 |
| 02:29 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 100 |
| 02:29 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 02:28 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 400 |
| 02:27 PM | $14.71 | Down $0.00 | $14.71 | $14.71 | 865 |
| 02:26 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 300 |
| 02:25 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 800 |
| 02:24 PM | $14.71 | Up $0.00 | $14.71 | $14.71 | 808 |
| 02:23 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 100 |
| 02:22 PM | $14.71 | Down $ -0.01 | $14.71 | $14.71 | 100 |
| 02:21 PM | $14.71 | Up $0.01 | $14.71 | $14.71 | 100 |
| 02:20 PM | $14.71 | Up $0.01 | $14.71 | $14.70 | 200 |
| 02:19 PM | $14.70 | Up $0.01 | $14.70 | $14.69 | 520 |
| 02:18 PM | $14.69 | Up $0.01 | $14.69 | $14.69 | 200 |
| 02:15 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 600 |
| 02:15 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 0 |
| 02:15 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 0 |
| 02:14 PM | $14.68 | Up $0.01 | $14.68 | $14.68 | 200 |
| 02:13 PM | $14.67 | Down $ -0.01 | $14.68 | $14.67 | 600 |
| 02:11 PM | $14.68 | Up $0.01 | $14.68 | $14.68 | 120 |
| 02:11 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 0 |
| 02:09 PM | $14.67 | Down $ -0.01 | $14.67 | $14.67 | 100 |
| 02:09 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 02:08 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 137 |
| 02:07 PM | $14.68 | Down $0.00 | $14.68 | $14.68 | 100 |
| 02:06 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 219 |
| 02:05 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 3,508 |
| 02:04 PM | $14.68 | Up $0.01 | $14.68 | $14.68 | 1,205 |
| 02:02 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 100 |
| 02:02 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 100 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:55 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:54 PM | $14.67 | Up $0.00 | $14.67 | $14.66 | 400 |
| 01:53 PM | $14.67 | Up $0.01 | $14.67 | $14.67 | 700 |
| 01:52 PM | $14.66 | Up $0.00 | $14.66 | $14.66 | 1,122 |
| 01:50 PM | $14.66 | Up $0.02 | $14.66 | $14.65 | 500 |
| 01:50 PM | $14.66 | Up $0.00 | $14.66 | $14.65 | 0 |
| 01:49 PM | $14.65 | Up $0.00 | $14.65 | $14.65 | 900 |
| 01:48 PM | $14.65 | Down $ -0.01 | $14.65 | $14.65 | 300 |
| 01:47 PM | $14.65 | Down $ -0.01 | $14.66 | $14.65 | 734 |
| 01:46 PM | $14.66 | Down $0.00 | $14.66 | $14.66 | 1,091 |
| 01:44 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 400 |
| 01:44 PM | $14.67 | Up $0.00 | $14.67 | $14.67 | 0 |
| 01:43 PM | $14.67 | Down $ -0.01 | $14.67 | $14.67 | 3,000 |
| 01:42 PM | $14.67 | Down $ -0.01 | $14.67 | $14.67 | 100 |
| 01:40 PM | $14.68 | Up $0.01 | $14.68 | $14.68 | 340 |
| 01:40 PM | $14.68 | Up $0.00 | $14.68 | $14.68 | 0 |
| 01:38 PM | $14.67 | Down $ -0.01 | $14.68 | $14.67 | 1,165 |
| 01:38 PM | $14.67 | Up $0.00 | $14.68 | $14.67 | 0 |
| 01:37 PM | $14.68 | Down $ -0.01 | $14.68 | $14.68 | 100 |
| 01:35 PM | $14.69 | Down $ -0.01 | $14.70 | $14.69 | 2,317 |
| 01:35 PM | $14.69 | Up $0.00 | $14.70 | $14.69 | 0 |
| 01:34 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 2,500 |
| 01:33 PM | $14.69 | Down $0.00 | $14.69 | $14.69 | 1,441 |
| 01:31 PM | $14.70 | Up $0.01 | $14.70 | $14.69 | 3,834 |
| 01:31 PM | $14.70 | Up $0.00 | $14.70 | $14.69 | 0 |
| 01:30 PM | $14.69 | Down $0.00 | $14.69 | $14.69 | 1,353 |
| 01:29 PM | $14.69 | Down $0.00 | $14.70 | $14.69 | 4,779 |
| 01:28 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 300 |
| 01:26 PM | $14.70 | Down $0.00 | $14.70 | $14.70 | 710 |
| 01:26 PM | $14.70 | Up $0.00 | $14.70 | $14.70 | 0 |
| 01:25 PM | $14.70 | Down $ -0.01 | $14.70 | $14.70 | 400 |
| 01:24 PM | $14.71 | Down $0.00 | $14.71 | $14.71 | 800 |
| 01:19 PM | $14.72 | Down $ -0.01 | $14.72 | $14.72 | 113 |
| 01:19 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:19 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:19 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:19 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:16 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 100 |
| 01:16 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:16 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:15 PM | $14.72 | Up $0.01 | $14.72 | $14.72 | 269 |
| 01:14 PM | $14.72 | Down $ -0.01 | $14.72 | $14.72 | 770 |
| 01:13 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 197 |
| 01:09 PM | $14.72 | Down $0.00 | $14.72 | $14.72 | 400 |
| 01:09 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:09 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:09 PM | $14.72 | Up $0.00 | $14.72 | $14.72 | 0 |
| 01:08 PM | $14.73 | Down $ -0.02 | $14.73 | $14.73 | 800 |
| 01:06 PM | $14.74 | Up $0.01 | $14.74 | $14.74 | 100 |
| 01:06 PM | $14.74 | Up $0.00 | $14.74 | $14.74 | 0 |
| 01:04 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 100 |
| 01:04 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 0 |
| 01:03 PM | $14.73 | Up $0.00 | $14.73 | $14.73 | 808 |
| 01:02 PM | $14.73 | Down $ -0.01 | $14.75 | $14.73 | 773 |
| 01:01 PM | $14.75 | Up $0.00 | $14.75 | $14.75 | 100 |
| 12:58 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 1,200 |
| 12:58 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 0 |
| 12:58 PM | $14.75 | Up $0.00 | $14.75 | $14.74 | 0 |
| 12:57 PM | $14.75 | Down $ -0.01 | $14.75 | $14.75 | 500 |
| 12:55 PM | $14.76 | Down $0.00 | $14.76 | $14.76 | 483 |
| 12:55 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 12:54 PM | $14.76 | Up $0.00 | $14.76 | $14.76 | 200 |
| 12:53 PM | $14.76 | Up $0.00 | $14.76 | $14.75 | 860 |
| 12:52 PM | $14.76 | Down $ -0.01 | $14.76 | $14.76 | 1,334 |
| 12:51 PM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 663 |
| 12:47 PM | $14.78 | Up $0.01 | $14.78 | $14.77 | 951 |
| 12:47 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 0 |
| 12:47 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 0 |
| 12:47 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 0 |
| 12:45 PM | $14.77 | Down $0.00 | $14.78 | $14.76 | 1,613 |
| 12:45 PM | $14.77 | Up $0.00 | $14.78 | $14.76 | 0 |
| 12:44 PM | $14.77 | Up $0.00 | $14.77 | $14.77 | 100 |
| 12:43 PM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 685 |
| 12:42 PM | $14.78 | Up $0.00 | $14.78 | $14.77 | 530 |
| 12:41 PM | $14.78 | Down $ -0.01 | $14.79 | $14.77 | 522 |
| 12:40 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 100 |
| 12:39 PM | $14.79 | Down $0.00 | $14.79 | $14.79 | 210 |
| 12:37 PM | $14.79 | Up $0.01 | $14.79 | $14.79 | 666 |
| 12:37 PM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 12:36 PM | $14.78 | Up $0.00 | $14.79 | $14.78 | 1,415 |
| 12:35 PM | $14.78 | Down $ -0.01 | $14.78 | $14.78 | 1,009 |
| 12:34 PM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 208 |
| 12:33 PM | $14.80 | Down $ -0.01 | $14.81 | $14.80 | 914 |
| 12:32 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 100 |
| 12:31 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 110 |
| 12:30 PM | $14.81 | Up $0.00 | $14.81 | $14.80 | 616 |
| 12:28 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 500 |
| 12:28 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 12:26 PM | $14.80 | Down $0.00 | $14.81 | $14.80 | 1,900 |
| 12:26 PM | $14.80 | Up $0.00 | $14.81 | $14.80 | 0 |
| 12:24 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 110 |
| 12:24 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 0 |
| 12:23 PM | $14.81 | Down $ -0.01 | $14.81 | $14.81 | 100 |
| 12:22 PM | $14.81 | Down $0.00 | $14.82 | $14.81 | 510 |
| 12:20 PM | $14.82 | Up $0.00 | $14.82 | $14.82 | 2,139 |
| 12:20 PM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 12:18 PM | $14.81 | Down $ -0.01 | $14.82 | $14.81 | 430 |
| 12:18 PM | $14.81 | Up $0.00 | $14.82 | $14.81 | 0 |
| 12:17 PM | $14.82 | Down $0.00 | $14.82 | $14.82 | 930 |
| 12:16 PM | $14.83 | Up $0.00 | $14.83 | $14.83 | 100 |
| 12:15 PM | $14.83 | Up $0.01 | $14.83 | $14.81 | 200 |
| 12:14 PM | $14.81 | Up $0.01 | $14.81 | $14.81 | 100 |
| 12:13 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 100 |
| 12:12 PM | $14.81 | Up $0.00 | $14.81 | $14.81 | 400 |
| 12:10 PM | $14.80 | Up $0.02 | $14.80 | $14.80 | 303 |
| 12:10 PM | $14.80 | Up $0.00 | $14.80 | $14.80 | 0 |
| 12:09 PM | $14.79 | Down $ -0.02 | $14.79 | $14.79 | 2,979 |
| 12:08 PM | $14.80 | Up $0.01 | $14.80 | $14.80 | 100 |
| 12:07 PM | $14.80 | Down $ -0.01 | $14.80 | $14.80 | 1,200 |
| 12:06 PM | $14.80 | Up $0.02 | $14.80 | $14.79 | 1,010 |
| 12:05 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 1,000 |
| 12:04 PM | $14.78 | Down $ -0.01 | $14.78 | $14.78 | 303 |
| 12:03 PM | $14.79 | Up $0.01 | $14.79 | $14.79 | 100 |
| 12:02 PM | $14.78 | Up $0.00 | $14.79 | $14.77 | 1,230 |
| 12:00 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 300 |
| 12:00 PM | $14.78 | Up $0.00 | $14.78 | $14.78 | 0 |
| 11:59 AM | $14.78 | Down $ -0.01 | $14.79 | $14.78 | 781 |
| 11:57 AM | $14.79 | Up $0.02 | $14.79 | $14.79 | 200 |
| 11:57 AM | $14.79 | Up $0.00 | $14.79 | $14.79 | 0 |
| 11:56 AM | $14.77 | Down $ -0.01 | $14.77 | $14.77 | 100 |
| 11:55 AM | $14.78 | Up $0.01 | $14.78 | $14.77 | 710 |
| 11:54 AM | $14.77 | Down $0.00 | $14.77 | $14.77 | 4,804 |
| 11:53 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 169 |
| 11:52 AM | $14.77 | Up $0.01 | $14.77 | $14.77 | 169 |
| 11:50 AM | $14.76 | Down $0.00 | $14.77 | $14.76 | 1,366 |
| 11:50 AM | $14.76 | Up $0.00 | $14.77 | $14.76 | 0 |
| 11:48 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 100 |
| 11:48 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 0 |
| 11:47 AM | $14.76 | Up $0.00 | $14.76 | $14.76 | 200 |
| 11:46 AM | $14.76 | Up $0.01 | $14.76 | $14.76 | 200 |
| 11:45 AM | $14.75 | Up $0.00 | $14.75 | $14.75 | 100 |
| 11:44 AM | $14.75 | Up $0.01 | $14.75 | $14.75 | 100 |
| 11:43 AM | $14.74 | Down $0.00 | $14.75 | $14.73 | 849 |
| 11:42 AM | $14.75 | Up $0.00 | $14.75 | $14.74 | 200 |
| 11:41 AM | $14.74 | Up $0.00 | $14.75 | $14.74 | 200 |
| 11:40 AM | $14.74 | Down $0.00 | $14.75 | $14.74 | 818 |
| 11:39 AM | $14.75 | Up $0.02 | $14.75 | $14.73 | 3,382 |
| 11:38 AM | $14.72 | Up $0.01 | $14.72 | $14.72 | 100 |
| 11:36 AM | $14.72 | Down $ -0.01 | $14.72 | $14.71 | 500 |
| 11:36 AM | $14.72 | Up $0.00 | $14.72 | $14.71 | 0 |
| 11:35 AM | $14.72 | Up $0.01 | $14.72 | $14.72 | 400 |
| 11:34 AM | $14.71 | Down $ -0.02 | $14.73 | $14.71 | 2,396 |
| 11:33 AM | $14.74 | Up $0.00 | $14.74 | $14.74 | 862 |
| 11:31 AM | $14.73 | Down $ -0.01 | $14.74 | $14.73 | 1,009 |
| 11:31 AM | $14.73 | Up $0.00 | $14.74 | $14.73 | 0 |
| 11:30 AM | $14.75 | Up $0.01 | $14.75 | $14.74 | 1,235 |
| 11:28 AM | $14.73 | Down $ -0.01 | $14.74 | $14.73 | 651 |
| 11:28 AM | $14.73 | Up $0.00 | $14.74 | $14.73 | 0 |
| 11:26 AM | $14.74 | Up $0.02 | $14.74 | $14.74 | 100 |
| 11:26 AM | $14.74 | Up $0.00 | $14.74 | $14.74 | 0 |
| 11:25 AM | $14.73 | Down $ -0.01 | $14.73 | $14.73 | 296 |
| 11:24 AM | $14.74 | Up $0.00 | $14.74 | $14.73 | 946 |
| 11:23 AM | $14.74 | Down $ -0.01 | $14.74 | $14.74 | 100 |
| 11:22 AM | $14.74 | Down $ -0.02 | $14.74 | $14.74 | 212 |
| 11:21 AM | $14.76 | Down $ -0.01 | $14.76 | $14.76 | 100 |
| 11:20 AM | $14.77 | Down $0.00 | $14.77 | $14.77 | 100 |
| 11:19 AM | $14.77 | Up $0.00 | $14.77 | $14.77 | 200 |
| 11:18 AM | $14.77 | Down $ -0.02 | $14.79 | $14.77 | 2,670 |
| 11:16 AM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 537 |
| 11:16 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 0 |
| 11:15 AM | $14.80 | Up $0.01 | $14.80 | $14.80 | 825 |
| 11:14 AM | $14.79 | Down $ -0.01 | $14.80 | $14.79 | 301 |
| 11:13 AM | $14.80 | Down $0.00 | $14.80 | $14.80 | 100 |
| 11:12 AM | $14.81 | Up $0.00 | $14.81 | $14.81 | 100 |
| 11:11 AM | $14.80 | Down $ -0.02 | $14.80 | $14.80 | 200 |
| 11:10 AM | $14.82 | Down $ -0.02 | $14.84 | $14.82 | 1,494 |
| 11:08 AM | $14.84 | Down $0.00 | $14.84 | $14.84 | 170 |
| 11:08 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 11:07 AM | $14.84 | Down $0.00 | $14.85 | $14.84 | 11,326 |
| 11:06 AM | $14.84 | Up $0.01 | $14.85 | $14.84 | 674 |
| 11:05 AM | $14.84 | Down $0.00 | $14.84 | $14.84 | 2,000 |
| 11:03 AM | $14.84 | Up $0.02 | $14.84 | $14.83 | 2,800 |
| 11:03 AM | $14.84 | Up $0.00 | $14.84 | $14.83 | 0 |
| 11:01 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 296 |
| 11:01 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 11:00 AM | $14.81 | Down $0.00 | $14.81 | $14.81 | 100 |
| 10:59 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 100 |
| 10:57 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 200 |
| 10:57 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 0 |
| 10:56 AM | $14.82 | Up $0.00 | $14.82 | $14.82 | 100 |
| 10:55 AM | $14.82 | Down $ -0.04 | $14.84 | $14.82 | 616 |
| 10:54 AM | $14.86 | Up $0.01 | $14.86 | $14.86 | 500 |
| 10:52 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 169 |
| 10:52 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:51 AM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 500 |
| 10:50 AM | $14.86 | Up $0.01 | $14.86 | $14.85 | 1,099 |
| 10:48 AM | $14.85 | Down $0.00 | $14.85 | $14.85 | 816 |
| 10:48 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:47 AM | $14.85 | Up $0.01 | $14.85 | $14.85 | 100 |
| 10:45 AM | $14.84 | Down $0.00 | $14.84 | $14.83 | 1,367 |
| 10:45 AM | $14.84 | Up $0.00 | $14.84 | $14.83 | 0 |
| 10:44 AM | $14.84 | Down $ -0.02 | $14.85 | $14.83 | 912 |
| 10:43 AM | $14.86 | Up $0.02 | $14.86 | $14.85 | 870 |
| 10:42 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 1,032 |
| 10:41 AM | $14.84 | Down $ -0.01 | $14.84 | $14.84 | 2,071 |
| 10:40 AM | $14.85 | Down $0.00 | $14.85 | $14.85 | 100 |
| 10:39 AM | $14.85 | Up $0.00 | $14.85 | $14.84 | 1,284 |
| 10:38 AM | $14.84 | Up $0.00 | $14.85 | $14.84 | 544 |
| 10:37 AM | $14.84 | Down $ -0.01 | $14.85 | $14.84 | 1,480 |
| 10:36 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 629 |
| 10:35 AM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 200 |
| 10:34 AM | $14.86 | Up $0.00 | $14.86 | $14.85 | 719 |
| 10:33 AM | $14.85 | Up $0.00 | $14.86 | $14.85 | 550 |
| 10:32 AM | $14.85 | Down $ -0.01 | $14.86 | $14.85 | 800 |
| 10:31 AM | $14.86 | Up $0.00 | $14.86 | $14.85 | 1,371 |
| 10:30 AM | $14.86 | Up $0.01 | $14.86 | $14.86 | 200 |
| 10:29 AM | $14.85 | Up $0.00 | $14.86 | $14.85 | 1,175 |
| 10:27 AM | $14.85 | Up $0.01 | $14.85 | $14.85 | 100 |
| 10:27 AM | $14.85 | Up $0.00 | $14.85 | $14.85 | 0 |
| 10:25 AM | $14.84 | Down $ -0.01 | $14.85 | $14.84 | 542 |
| 10:25 AM | $14.84 | Up $0.00 | $14.85 | $14.84 | 0 |
| 10:24 AM | $14.85 | Up $0.01 | $14.86 | $14.85 | 3,072 |
| 10:22 AM | $14.84 | Up $0.00 | $14.84 | $14.83 | 300 |
| 10:22 AM | $14.84 | Up $0.00 | $14.84 | $14.83 | 0 |
| 10:21 AM | $14.84 | Down $ -0.01 | $14.84 | $14.83 | 569 |
| 10:20 AM | $14.85 | Down $ -0.01 | $14.85 | $14.85 | 100 |
| 10:19 AM | $14.86 | Up $0.01 | $14.86 | $14.86 | 500 |
| 10:18 AM | $14.85 | Up $0.01 | $14.85 | $14.84 | 800 |
| 10:17 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 600 |
| 10:16 AM | $14.84 | Down $ -0.01 | $14.85 | $14.84 | 569 |
| 10:15 AM | $14.85 | Up $0.01 | $14.86 | $14.85 | 869 |
| 10:13 AM | $14.84 | Up $0.01 | $14.84 | $14.84 | 336 |
| 10:13 AM | $14.84 | Up $0.00 | $14.84 | $14.84 | 0 |
| 10:11 AM | $14.83 | Up $0.01 | $14.83 | $14.82 | 700 |
| 10:11 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 0 |
| 10:10 AM | $14.81 | Down $ -0.01 | $14.81 | $14.81 | 600 |
| 10:08 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 1,041 |
| 10:08 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 0 |
| 10:07 AM | $14.83 | Down $ -0.01 | $14.83 | $14.83 | 200 |
| 10:06 AM | $14.83 | Up $0.01 | $14.83 | $14.83 | 800 |
| 10:05 AM | $14.83 | Up $0.02 | $14.83 | $14.81 | 1,200 |
| 10:04 AM | $14.81 | Up $0.01 | $14.81 | $14.80 | 400 |
| 10:03 AM | $14.80 | Up $0.00 | $14.80 | $14.80 | 100 |
| 10:02 AM | $14.79 | Down $0.00 | $14.80 | $14.79 | 402 |
| 10:01 AM | $14.80 | Down $ -0.02 | $14.80 | $14.80 | 100 |
| 10:00 AM | $14.81 | Down $ -0.01 | $14.82 | $14.79 | 6,717 |
| 09:59 AM | $14.82 | Down $ -0.01 | $14.83 | $14.82 | 1,550 |
| 09:58 AM | $14.83 | Down $ -0.01 | $14.85 | $14.83 | 500 |
| 09:57 AM | $14.85 | Down $ -0.01 | $14.85 | $14.83 | 1,200 |
| 09:56 AM | $14.86 | Up $0.01 | $14.86 | $14.85 | 200 |
| 09:55 AM | $14.85 | Up $0.01 | $14.85 | $14.85 | 720 |
| 09:54 AM | $14.84 | Up $0.02 | $14.85 | $14.83 | 2,113 |
| 09:53 AM | $14.82 | Down $0.00 | $14.84 | $14.82 | 8,028 |
| 09:52 AM | $14.83 | Up $0.00 | $14.83 | $14.82 | 400 |
| 09:51 AM | $14.82 | Up $0.04 | $14.82 | $14.78 | 1,975 |
| 09:50 AM | $14.78 | Up $0.00 | $14.78 | $14.76 | 1,105 |
| 09:49 AM | $14.78 | Down $ -0.01 | $14.78 | $14.78 | 100 |
| 09:48 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 1,100 |
| 09:47 AM | $14.79 | Up $0.00 | $14.79 | $14.79 | 600 |
| 09:46 AM | $14.79 | Up $0.02 | $14.80 | $14.77 | 4,800 |
| 09:45 AM | $14.77 | Down $ -0.03 | $14.77 | $14.77 | 824 |
| 09:44 AM | $14.80 | Up $0.00 | $14.80 | $14.78 | 27,950 |
| 09:43 AM | $14.80 | Up $0.01 | $14.80 | $14.79 | 1,449 |
| 09:42 AM | $14.79 | Down $ -0.03 | $14.81 | $14.79 | 1,385 |
| 09:41 AM | $14.82 | Up $0.01 | $14.82 | $14.82 | 1,692 |
| 09:40 AM | $14.81 | Up $0.02 | $14.82 | $14.79 | 1,579 |
| 09:39 AM | $14.79 | Up $0.00 | $14.80 | $14.79 | 5,901 |
| 09:38 AM | $14.79 | Up $0.04 | $14.79 | $14.79 | 333 |
| 09:37 AM | $14.75 | Up $0.05 | $14.76 | $14.74 | 5,899 |
| 09:34 AM | $14.70 | Down $ -0.01 | $14.70 | $14.66 | 2,663 |
| 09:34 AM | $14.70 | Up $0.00 | $14.70 | $14.66 | 0 |
| 09:34 AM | $14.70 | Up $0.00 | $14.70 | $14.66 | 0 |
| 09:32 AM | $14.71 | Up $0.00 | $14.71 | $14.71 | 100 |
| 09:32 AM | $14.71 | Up $0.00 | $14.71 | $14.71 | 0 |
| 09:31 AM | $14.71 | Up $0.08 | $14.71 | $14.69 | 1,050 |
| 09:30 AM | $14.63 | Down $ -0.06 | $14.69 | $14.63 | 14,826 |
| Previous close | $14.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/10/2025 | $14.76 | $14.78 | $14.83 | $14.65 | 148,598 |
| 16/10/2025 | $14.69 | $15.10 | $15.11 | $14.68 | 407,854 |
| 15/10/2025 | $15.14 | $15.15 | $15.17 | $15.01 | 397,820 |
| 14/10/2025 | $15.00 | $15.04 | $15.12 | $14.97 | 496,922 |
| 13/10/2025 | $14.83 | $14.67 | $14.84 | $14.66 | 440,134 |
| 10/10/2025 | $14.44 | $14.53 | $14.59 | $14.40 | 553,039 |
| 09/10/2025 | $14.66 | $14.70 | $14.70 | $14.59 | 466,509 |
| 08/10/2025 | $14.77 | $14.79 | $14.92 | $14.73 | 430,960 |
| 07/10/2025 | $14.74 | $14.72 | $14.75 | $14.66 | 611,993 |
| 06/10/2025 | $15.06 | $15.20 | $15.22 | $15.04 | 424,693 |
| 03/10/2025 | $15.24 | $15.44 | $15.45 | $15.22 | 361,593 |
| 02/10/2025 | $15.56 | $15.52 | $15.63 | $15.50 | 354,904 |
| 01/10/2025 | $15.20 | $15.23 | $15.25 | $15.16 | 332,393 |
| 30/09/2025 | $15.48 | $15.37 | $15.48 | $15.31 | 567,315 |
| 29/09/2025 | $15.86 | $15.80 | $15.88 | $15.73 | 749,261 |
| 26/09/2025 | $16.05 | $16.01 | $16.11 | $15.95 | 499,765 |
| 25/09/2025 | $16.11 | $16.07 | $16.12 | $15.98 | 509,527 |
| 24/09/2025 | $15.80 | $15.89 | $15.95 | $15.73 | 505,527 |
| 23/09/2025 | $16.14 | $16.24 | $16.27 | $16.13 | 339,723 |
| 22/09/2025 | $16.20 | $16.25 | $16.26 | $16.12 | 494,237 |
| 19/09/2025 | $16.47 | $16.36 | $16.49 | $16.35 | 354,869 |
| 18/09/2025 | $16.27 | $16.11 | $16.27 | $16.00 | 2,203,992 |
| 17/09/2025 | $16.08 | $16.17 | $16.26 | $16.07 | 326,136 |
| 16/09/2025 | $16.06 | $16.02 | $16.08 | $16.01 | 361,946 |
| 15/09/2025 | $16.02 | $16.11 | $16.11 | $16.01 | 356,599 |
| 12/09/2025 | $16.11 | $16.08 | $16.12 | $16.06 | 157,562 |
| 11/09/2025 | $16.12 | $16.13 | $16.14 | $16.04 | 284,495 |
| 10/09/2025 | $16.11 | $16.11 | $16.18 | $16.09 | 201,439 |
| 09/09/2025 | $16.20 | $16.19 | $16.24 | $16.18 | 157,204 |
| 08/09/2025 | $16.24 | $16.17 | $16.25 | $16.08 | 222,572 |
Graphs are not available, please refer to the detailed table