TRNX

Historical Stock Prices

$24.9
*  
0.18
0.72%
Get TRNX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TRNX 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 25.16 25.16 24.8 24.9 71,647
07/01/2015 25.13 25.62 24.8 25.08 141,290
06/30/2015 24.87 25.3 24.8 24.99 292,167
06/29/2015 25.48 25.7 24.73 24.8 82,933
06/26/2015 26.42 26.445 25.36 25.57 716,918
06/25/2015 26.63 26.78 26.19 26.34 147,240
06/24/2015 26.42 26.61 26.3 26.51 99,337
06/23/2015 26.33 26.43 26.25 26.39 57,666
06/22/2015 26.49 26.49 26.19 26.26 124,718
06/19/2015 26.43 26.6 26.16 26.36 248,493
06/18/2015 26.18 26.56 26.04 26.35 260,836
06/17/2015 26.76 26.76 26.04 26.06 94,221
06/16/2015 26.54 26.74 26.19 26.61 235,331
06/15/2015 26.65 26.74 26.28 26.55 44,756
06/12/2015 26.88 26.88 26.62 26.72 35,936
06/11/2015 26.74 27.01 26.65 26.9 101,180
06/10/2015 26.61 26.67 26.49 26.6 100,567
06/09/2015 26.47 26.69 26.25 26.49 205,414
06/08/2015 26.56 26.56 26.18 26.45 61,578
06/05/2015 26.43 26.78 26.32 26.52 234,178
06/04/2015 26.55 26.73 26.37 26.59 186,555
06/03/2015 26.74 26.87 26.35 26.75 681,335
06/02/2015 26.67 27.06 26.27 26.77 98,530
06/01/2015 26.8 26.99 26.35 26.72 115,491
05/29/2015 26.46 26.8 26.42 26.58 128,842
05/28/2015 26.34 26.65 26.34 26.57 38,479
05/27/2015 26.14 26.49 26.05 26.42 75,642
05/26/2015 25.73 26.22 25.73 26.09 78,038
05/22/2015 26.16 26.41 25.83 25.87 71,463
05/21/2015 25.79 26.33 25.48 26.2 78,048
05/20/2015 25.59 25.86 25.43 25.69 68,408
05/19/2015 25.63 25.83 25.44 25.54 62,167
05/18/2015 25.47 26.1 25.42 25.7 89,455
05/15/2015 25.35 25.89 25.3 25.53 148,536
05/14/2015 25.26 25.67 25.11 25.46 105,283
05/13/2015 25.11 25.44 25.03 25.14 94,762
05/12/2015 24.89 25.17 24.76 25 196,034
05/11/2015 24.86 25.18 24.82 25.01 73,541
05/08/2015 24.93 25.05 24.64 24.94 228,811
05/07/2015 24.76 24.99 24.55 24.71 82,182
05/06/2015 24.73 25.05 24.45 24.84 258,079
05/05/2015 25.25 25.66 24.57 24.74 90,062
05/04/2015 25.14 25.61 25.11 25.21 67,039
05/01/2015 25.84 25.905 24.85 25.2 180,507
04/30/2015 25.73 26.57 25.66 25.87 242,361
04/29/2015 25.98 26.24 25.92 25.95 79,899
04/28/2015 25.91 26.25 25.74 26.21 91,169
04/27/2015 26.19 26.44 25.74 26.01 176,506
04/24/2015 26.29 26.44 26.19 26.25 26,868
04/23/2015 25.92 26.36 25.91 26.24 35,338
04/22/2015 25.99 26.06 25.65 25.96 117,126
04/21/2015 26.09 26.19 25.82 26.02 41,628
04/20/2015 26.04 26.13 25.88 26.07 68,991
04/17/2015 26.03 26.03 25.64 25.92 131,245
04/16/2015 26.4 26.49 26.06 26.23 67,977
04/15/2015 26.34 26.65 26.28 26.46 52,967
04/14/2015 26.8 26.84 26.18 26.27 69,381
04/13/2015 26.41 26.98 26.41 26.8 57,690
04/10/2015 26.46 26.46 26.15 26.23 109,273
04/09/2015 26.05 26.35 25.67 26.3 411,833
04/08/2015 25.96 26.13 25.836 26.01 76,468
04/07/2015 26.06 26.1 25.94 26.02 371,383
04/06/2015 26 26.15 25.882 26.09 195,053
*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?