TRIB

Historical Stock Prices

$16.695
*  
0.075
0.45%
Get TRIB Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TRIB now
Exchange: NASDAQ
Industry: Health Care
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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 16.65 16.97 16.65 16.695 119,322
04/30/2015 16.62 17.16 16.62 16.77 113,250
04/29/2015 16.86 16.985 16.64 16.75 60,168
04/28/2015 16.92 17.08 16.67 16.93 68,537
04/27/2015 17.26 17.26 16.84 16.86 117,428
04/24/2015 17.004 17.29 17.004 17.18 67,116
04/23/2015 17.09 17.34 17.05 17.16 48,744
04/22/2015 17.32 17.44 16.69 17.17 123,438
04/21/2015 17.75 17.75 17.32 17.34 61,714
04/20/2015 17.52 17.73 17.4 17.69 160,191
04/17/2015 17.46 17.65 17.21 17.49 45,658
04/16/2015 17.77 17.77 17.37 17.61 97,853
04/15/2015 17.81 17.93 17.62 17.79 249,663
04/14/2015 17.74 17.8 17.42 17.79 57,806
04/13/2015 17.83 18 17.67 17.74 76,057
04/10/2015 17.82 17.9 17.64 17.84 68,227
04/09/2015 17.5 17.94 17.5 17.82 103,584
04/08/2015 17.41 17.68 17.22 17.52 249,709
04/07/2015 17.35 17.5675 17.02 17.45 198,372
04/06/2015 17.4 17.52 17.252 17.39 196,607
04/02/2015 18.88 18.88 17.25 17.455 934,466
04/01/2015 19.35 19.35 18.48 19.26 47,944
03/31/2015 18.93 19.4275 18.62 19.25 51,587
03/30/2015 18.82 19.25 18.59 19.19 62,208
03/27/2015 18.37 18.86 18 18.82 38,270
03/26/2015 18.28 18.5 18.25 18.36 55,306
03/25/2015 19.02 19.0666 18.4 18.42 52,377
03/24/2015 18.8 19.1699 18.43 19 46,515
03/23/2015 19.51 19.6899 18.85 18.89 39,146
03/20/2015 19 19.5 18.99 19.39 90,158
03/19/2015 18.77 19 18.73 18.94 45,231
03/18/2015 18.83 19.009 18.77 18.89 37,703
03/17/2015 18.54 19.04 18.48 18.89 50,007
03/16/2015 18.61 18.89 18.5 18.78 73,882
03/13/2015 18.55 18.67 18.38 18.61 31,643
03/12/2015 18.73 19.06 18.58 18.62 56,216
03/11/2015 18.75 18.94 18.53 18.7 175,744
03/10/2015 18.84 18.98 18.43 18.8 65,127
03/09/2015 18.69 19.1 18.68 18.91 84,381
03/06/2015 18.39 18.74 18.32 18.74 77,349
03/05/2015 18.919 18.9899 18.4 18.52 77,895
03/04/2015 18.33 18.748 18.26 18.6 173,641
03/03/2015 17.98 18.67 17.67 18.43 222,959
03/02/2015 17.75 18.05 17.654 17.97 98,299
02/27/2015 18.07 18.089 17.682 17.76 35,810
02/26/2015 17.862 18.06 17.83 17.97 33,782
02/25/2015 17.89 18.07 17.78 17.88 37,481
02/24/2015 17.96 18.06 17.734 17.93 39,534
02/23/2015 17.61 17.89 17.48 17.89 60,902
02/20/2015 17.89 17.97 17.652 17.82 104,075
02/19/2015 17.47 17.93 17.272 17.93 93,732
02/18/2015 17.23 17.55 17.19 17.5 58,394
02/17/2015 17.04 17.39 17.022 17.18 76,519
02/13/2015 17.35 17.41 17.05 17.295 147,327
02/12/2015 17.34 17.561 17.07 17.42 58,470
02/11/2015 17.36 17.42 17 17.26 267,552
02/10/2015 18.07 18.07 17.354 17.44 165,862
02/09/2015 18.6 18.6 17.92 18.11 204,720
02/06/2015 18.75 18.95 18.3601 18.78 122,757
02/05/2015 19.05 19.05 18.76 18.94 85,377
02/04/2015 19.39 19.39 18.95 18.95 82,819
02/03/2015 19.04 19.66 18.89 19.43 101,731
02/02/2015 18.53 19.15 18.53 18.91 136,772
*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?