TRCB

Historical Stock Prices

$11.64
*  
unch
unch
Get TRCB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TRCB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 11.64 11.64 11.64 11.64 00
09/22/2016 11.66 11.87 11.64 11.64 5,728
09/21/2016 11.49 11.65 11.49 11.65 2,651
09/20/2016 11.669 11.67 11.5 11.55 4,217
09/19/2016 11.61 11.61 11.6 11.6 296
09/16/2016 11.54 11.55 11.5144 11.55 4,281
09/15/2016 11.66 11.66 11.66 11.66 122
09/14/2016 11.56 11.75 11.48 11.49 1,408
09/13/2016 11.47 11.8 11.47 11.67 4,792
09/12/2016 11.4 11.54 11.4 11.47 6,437
09/09/2016 11.46 11.615 11.46 11.47 506
09/08/2016 11.41 11.7399 11.41 11.61 6,127
09/07/2016 11.67 11.81 11.67 11.67 5,650
09/06/2016 11.78 11.89 11.52 11.78 11,445
09/02/2016 11.8899 11.8899 11.61 11.75 8,056
09/01/2016 11.82 11.91 11.72 11.79 4,796
08/31/2016 11.75 11.79 11.6878 11.79 6,148
08/30/2016 11.5 11.74 11.46 11.74 10,132
08/29/2016 11.5 11.5 11.45 11.45 937
08/26/2016 11.48 11.54 11.48 11.5 3,903
08/25/2016 11.5 11.5 11.43 11.44 51,524
08/24/2016 11.47 11.5 11.47 11.49 3,130
08/23/2016 11.5 11.5 11.4637 11.47 3,685
08/22/2016 11.4101 11.5 11.4101 11.5 622
08/19/2016 11.5 11.5 11.47 11.5 5,665
08/18/2016 11.49 11.49 11.45 11.45 9,409
08/17/2016 11.3 11.49 11.27 11.27 2,504
08/16/2016 11.35 11.38 11.25 11.37 8,665
08/15/2016 11.4899 11.4899 11.379 11.38 4,439
08/12/2016 11.4 11.4 11.4 11.4 00
08/11/2016 11.4 11.4 11.4 11.4 00
08/10/2016 11.4499 11.4499 11.36 11.4 4,513
08/09/2016 11.36 11.4 11.36 11.38 7,941
08/08/2016 11.3 11.39 11.3 11.38 2,219
08/05/2016 11.31 11.35 11.3 11.31 63,214
08/04/2016 11.3109 11.39 11.3 11.3 32,049
08/03/2016 11.39 11.4 11.2583 11.2583 2,800
08/02/2016 11.35 11.39 11.25 11.39 415
08/01/2016 11.4461 11.4461 11.26 11.39 1,164
07/29/2016 11.21 11.34 11.18 11.18 5,103
07/28/2016 11.23 11.23 11.1608 11.21 3,088
07/27/2016 11.21 11.4 11.06 11.2 7,356
07/26/2016 11.19 11.19 11.19 11.19 1,113
07/25/2016 11.1 11.17 11.1 11.1 7,536
07/22/2016 11.154 11.154 11.07 11.1004 4,102
07/21/2016 11.2 11.2 11.07 11.07 10,052
07/20/2016 11.15 11.2 11.12 11.16 28,320
07/19/2016 11.1682 11.1682 11.1682 11.1682 1,003
07/18/2016 11.24 11.24 11.088 11.24 1,006
07/15/2016 11 11.24 11 11.1218 9,214
07/14/2016 11.1 11.1 11.1 11.1 163
07/13/2016 11.02 11.12 10.844 10.844 1,311
07/12/2016 10.92 10.9605 10.92 10.93 1,095
07/11/2016 11.01 11.1 10.7601 10.945 6,099
07/08/2016 10.8 10.94 10.7307 10.94 3,518
07/07/2016 10.89 10.89 10.6601 10.79 4,009
07/06/2016 10.76 10.89 10.6548 10.79 7,400
07/05/2016 10.91 10.92 10.41 10.8 5,824
07/01/2016 10.5404 10.91 10.36 10.9051 3,256
06/30/2016 10.82 10.94 10.7 10.86 8,273
06/29/2016 10.74 10.85 10.7 10.85 12,696
06/28/2016 10.39 10.39 10.39 10.39 289
06/27/2016 10.39 10.74 10.2501 10.27 56,819
06/24/2016 10.45 10.45 10.26 10.26 2,835
06/23/2016 10.54 10.68 10.43 10.55 2,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?