TRNX

Historical Stock Prices

$18.38
*  
0.14
 negative 
0.77%
Get TRNX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.13 18.48 18.08 18.38 96,102
04/16/2014 18.56 18.85 18.16 18.24 279,044
04/15/2014 18.93 18.98 18.04 18.5 330,349
04/14/2014 19.01 19.08 18.74 18.91 133,542
04/11/2014 18.81 19.09 18.64 18.81 155,679
04/10/2014 19.8 19.915 18.8 19 355,360
04/09/2014 19.95 19.96 19.68 19.88 335,818
04/08/2014 20 20.23 19.79 19.95 219,322
04/07/2014 20.52 20.65 19.9 20.03 571,045
04/04/2014 21.49 21.67 20.57 20.64 305,413
04/03/2014 21.66 21.67 21.22 21.29 131,286
04/02/2014 21.5 21.73 21.4 21.68 288,588
04/01/2014 21.16 21.6 20.96 21.5 475,374
03/31/2014 20.68 21.25 20.68 21.22 333,634
03/28/2014 20.36 20.7 20.31 20.57 170,324
03/27/2014 20.18 20.39 19.81 20.38 258,869
03/26/2014 20.79 20.84 20.06 20.23 312,525
03/25/2014 20.78 21.01 20.48 20.7 248,688
03/24/2014 20.98 20.98 20.4 20.68 191,490
03/21/2014 21 21.13 20.7 20.91 530,100
03/20/2014 20.5 21.17 20.31 20.95 457,086
03/19/2014 19.91 20.36 19.822 20.2 132,896
03/18/2014 19.56 20.13 19.486 19.99 449,803
03/17/2014 19.04 19.69 18.79 19.49 194,625
03/14/2014 18.71 19.15 18.64 18.96 156,122
03/13/2014 19 19.06 18.69 18.8 374,409
03/12/2014 18.9 19 18.65 18.92 189,657
03/11/2014 19.3 19.64 18.86 19.04 271,105
03/10/2014 18.99 19.36 18.785 19.34 301,539
03/07/2014 19.85 19.85 18.9 18.97 607,168
03/06/2014 19.81 20 19.68 19.73 180,576
03/05/2014 19.79 20.085 19.61 19.84 231,087
03/04/2014 19.54 20 19.45 19.88 474,763
03/03/2014 19.02 19.5 18.94 19.28 291,998
02/28/2014 19.59 19.59 18.9284 19.2 146,625
02/27/2014 19.18 19.56 19.034 19.53 265,190
02/26/2014 19.49 19.5 19 19.24 441,395
02/25/2014 19.755 19.795 19.21 19.56 1,742,669
02/24/2014 20.38 20.465 19.88 20.18 458,149
02/21/2014 19.42 20.67 19.42 20.27 707,417
02/20/2014 19.3 19.87 19.285 19.33 392,661
02/19/2014 19.27 19.64 19.11 19.28 168,374
02/18/2014 19.46 19.55 19.04 19.34 226,738
02/14/2014 19.91 20.02 19.37 19.45 104,410
02/13/2014 19.65 20.11 19.5 19.88 154,635
02/12/2014 19.51 19.75 19.33 19.73 106,829
02/11/2014 19.48 19.55 19.24 19.55 170,742
02/10/2014 18.82 19.46 18.67 19.44 125,075
02/07/2014 18.72 18.9 18.285 18.86 286,990
02/06/2014 18.638 19.05 18.56 18.6 235,279
02/05/2014 18.57 18.96 18.41 18.82 156,889
02/04/2014 18.3 18.94 18.19 18.63 163,187
02/03/2014 18.2 18.4 17.77 18.28 180,949
01/31/2014 18.04 18.34 18.04 18.19 93,398
01/30/2014 18.43 18.594 18.25 18.34 95,380
01/29/2014 18.16 18.33 17.78 18.25 128,172
01/28/2014 17.89 18.313 17.84 18.28 150,926
01/27/2014 18.41 18.63 17.95 17.96 197,188
01/24/2014 18.88 19.314 18.23 18.3 228,645
01/23/2014 19.32 19.32 18.88 19.02 168,496
01/22/2014 19.22 19.404 19.1 19.32 192,529
01/21/2014 19.04 19.551 18.69 19.22 615,154
01/17/2014 19.47 19.47 18.67 18.98 384,306
01/16/2014 19.83 19.89 19.355 19.57 233,980
01/15/2014 19.92 20.1 19.66 19.79 227,195
01/14/2014 20.28 20.65 19.92 19.94 218,163
01/13/2014 19.44 20.17 19.07 20.15 445,403
01/10/2014 19.53 19.758 18.8275 19.4 203,657
01/09/2014 19.44 19.71 19.255 19.47 273,170
01/08/2014 19.17 19.64 19.1 19.5 161,420
01/07/2014 19.03 19.43 18.81 19.21 231,301
01/06/2014 18.71 18.97 18.38 18.92 219,989
01/03/2014 18.39 18.81 18.38 18.64 137,592
01/02/2014 18.71 18.91 18.3 18.44 241,079
12/31/2013 18.34 18.84 18.34 18.79 154,467
12/30/2013 18.23 18.88 17.784 18.27 273,184
12/27/2013 18.37 18.43 17.96 18.29 111,683
12/26/2013 18.32 18.46 18.012 18.3 89,200
12/24/2013 17.89 18.4 17.89 18.21 61,284
12/23/2013 18.05 18.12 17.78 17.83 173,600
12/20/2013 17.9 17.95 17.3 17.93 327,262
12/19/2013 18.02 18.42 17.81 17.82 158,720
12/18/2013 17.6 18.16 17.54 18.03 284,414
12/17/2013 17.57 17.8 17.3607 17.62 142,633
12/16/2013 17.46 17.7 17.42 17.6 305,265
12/13/2013 17.5 17.69 17.19 17.44 222,534
12/12/2013 17.22 17.64 16.97 17.43 604,645
12/11/2013 17.5 17.56 17.06 17.27 527,390
12/10/2013 17.59 17.72 17.2 17.46 287,271
12/09/2013 17.58 17.71 17.22 17.57 348,956
12/06/2013 17.44 17.74 17.39 17.53 516,188
12/05/2013 17.23 17.59 17.23 17.4 371,599
12/04/2013 17.63 18.03 17.36 17.44 377,927
12/03/2013 17.45 17.76 17.4 17.66 226,321
12/02/2013 18.13 18.26 17.33 17.48 159,539
11/29/2013 17.91 18.21 17.91 18.09 56,139
11/27/2013 18.22 18.24 17.67 17.82 155,656
11/26/2013 18.07 18.37 17.89 18.16 261,553
11/25/2013 18.04 18.33 17.84 18 297,578
11/22/2013 17.27 18.1 17.24 17.96 343,942
11/21/2013 17.11 17.35 16.95 17.22 196,703
11/20/2013 17.1 17.14 16.9 17.02 162,472
11/19/2013 17.19 17.42 16.99 17.03 319,599
11/18/2013 17.13 17.62 17.05 17.14 123,607
11/15/2013 17.06 17.25 16.97 17.16 166,647
11/14/2013 17.01 17.16 16.93 17.1 644,738
11/13/2013 16.81 17.2 16.64 17.04 337,500
11/12/2013 16.66 16.95 16.45 16.84 187,151
11/11/2013 16.39 16.74 16.3 16.68 291,811
11/08/2013 16.15 16.45 16.07 16.41 413,312
11/07/2013 15.78 16.21 15.5 16.06 943,099
11/06/2013 15.5 16.84 15.17 15.69 3,773,152
11/05/2013 20.86 21.54 20.076 21.16 166,480
11/04/2013 21.49 21.6 20.901 21.23 177,890
11/01/2013 21.47 21.71 21 21.23 162,436
10/31/2013 21.42 21.86 21.2975 21.51 173,669
10/30/2013 21.66 21.69 21.25 21.38 154,123
10/29/2013 21.81 21.81 21.5 21.72 114,595
10/28/2013 21.63 21.84 21.58 21.74 87,713
10/25/2013 21.61 21.87 21.395 21.69 225,072
10/24/2013 21.49 21.68 21.42 21.53 391,667
10/23/2013 21.18 21.65 20.8901 21.5 140,341
10/22/2013 21.03 21.39 20.91 21.24 74,594
10/21/2013 21.13 21.43 20.68 20.93 335,079
10/18/2013 21.44 21.52 21.09 21.19 104,903
10/17/2013 21.2 21.59 21.04 21.28 82,263
10/16/2013 21.23 21.49 21.16 21.23 134,179
10/15/2013 21.17 21.28 20.99 21.18 126,571
10/14/2013 21.11 21.29 20.8533 21.29 165,071
10/11/2013 20.68 21.25 20.54 21.15 318,535
10/10/2013 20.39 20.84 20.2 20.79 289,816
10/09/2013 19.68 20.29 19.61 20.19 262,052
10/08/2013 19.51 19.8 19.33 19.61 201,108
10/07/2013 19.28 19.54 19.15 19.45 137,063
10/04/2013 19.2 19.68 19.17 19.49 247,577
10/03/2013 19.52 19.58 18.87 19.03 321,975
10/02/2013 19.32 19.59 19.13 19.5 120,119
10/01/2013 19.32 19.63 19.15 19.5 102,674
09/30/2013 19 19.37 18.7 19.33 178,032
09/27/2013 19.35 19.46 19.08 19.24 61,198
09/26/2013 19.7 19.7 19.19 19.44 78,566
09/25/2013 19.58 19.8 19.5 19.6 86,921
09/24/2013 19.62 19.85 19.38 19.51 92,862
09/23/2013 19.37 19.67 19.25 19.61 123,625
09/20/2013 19.69 19.69 19.28 19.39 262,280
09/19/2013 19.96 19.96 19.3101 19.7 123,533
09/18/2013 19.71 19.97 19.42 19.89 181,579
09/17/2013 19.56 19.9 19.51 19.72 161,411
09/16/2013 19.76 19.96 19.36 19.55 174,076
09/13/2013 19.56 19.76 18.98 19.56 281,938
09/12/2013 19.5 19.755 19.47 19.49 280,230
09/11/2013 19.46 19.705 19.45 19.7 250,546
09/10/2013 19.32 19.72 19.32 19.65 160,011
09/09/2013 18.98 19.33 18.713 19.29 100,989
09/06/2013 18.98 19.05 18.68 18.89 156,928
09/05/2013 18.69 19.02 18.69 18.89 90,031
09/04/2013 18.67 18.77 18.45 18.66 159,396
09/03/2013 19.2 19.44 18 18.69 1,229,232
08/30/2013 19 19.08 18.865 18.98 196,100
08/29/2013 19.02 19.24 18.93 19.01 149,758
08/28/2013 19 19.11 18.87 19.01 255,741
08/27/2013 19.36 19.44 18.76 19.06 213,797
08/26/2013 19.71 19.74 19.36 19.45 93,167
08/23/2013 19.89 19.92 19.5 19.73 79,513
08/22/2013 19.55 19.9025 19.388 19.89 104,446
08/21/2013 19.56 19.84 19.45 19.51 106,574
08/20/2013 19.15 19.65 19.116 19.59 86,386
08/19/2013 19.18 19.59 19.01 19.19 84,460
08/16/2013 19.46 19.83 19.1 19.24 176,057
08/15/2013 19.52 19.76 19.3605 19.58 102,308
08/14/2013 19.5 19.74 19.34 19.65 231,222
08/13/2013 19.4 19.57 19.09 19.5 477,904
08/12/2013 19.45 19.665 19.08 19.35 334,732
08/09/2013 19.23 19.54 19.08 19.45 262,906
08/08/2013 19.46 19.75 19.12 19.33 409,678
08/07/2013 17.88 19.55 17.675 19.47 3,154,596
08/06/2013 16.12 16.46 15.63 15.89 532,975
08/05/2013 16.44 16.55 16.02 16.12 283,299
08/02/2013 16.6 16.6 16.28 16.51 33,344
08/01/2013 16.49 16.67 16.28 16.67 107,444
07/31/2013 16.87 16.87 16.38 16.4 186,456
07/30/2013 17.27 17.27 16.76 16.83 53,074
07/29/2013 17.41 17.59 17.11 17.19 51,287
07/26/2013 17.91 17.91 17.54 17.58 85,685
07/25/2013 17.95 18.03 17.76 17.99 75,600
07/24/2013 18.03 18.09 17.85 17.93 83,094
07/23/2013 18.02 18.18 17.88 18.01 172,250
07/22/2013 17.87 18.09 17.75 17.99 182,375
07/19/2013 17.72 17.95 17.65 17.86 107,867
07/18/2013 17.71 17.91 17.63 17.71 123,020
07/17/2013 17.8 17.98 17.62 17.71 76,212
07/16/2013 18.08 18.08 17.6 17.78 126,062
07/15/2013 18.03 18.41 17.9 18.03 197,768
07/12/2013 18.2 18.28 17.96 18.07 367,088
07/11/2013 18.29 18.4 17.96 18.27 237,083
07/10/2013 18 18.15 17.91 18.05 422,512
07/09/2013 17.9 18.04 17.76 18.02 346,318
07/08/2013 17.34 17.8 17.27 17.78 156,634
07/05/2013 17.4 17.4 16.94 17.24 58,873
07/03/2013 17.24 17.24 16.95 17.19 26,221
07/02/2013 17.33 17.46 17.13 17.37 75,748
07/01/2013 17.53 17.86 17.37 17.39 135,442
06/28/2013 17.14 17.69 17.03 17.5 1,747,201
06/27/2013 17.04 17.31 16.95 17.23 174,592
06/26/2013 16.72 17.07 16.61 17 224,169
06/25/2013 16.77 16.88 16.39 16.65 102,014
06/24/2013 16.05 16.62 15.905 16.59 153,247
06/21/2013 16.41 16.88 16.27 16.32 491,461
06/20/2013 16.5 16.64 16.12 16.42 199,391
06/19/2013 17 17.09 16.77 16.81 151,865
06/18/2013 16.7 17.03 16.5 17.02 160,261
06/17/2013 16.29 16.77 16.29 16.75 231,290
06/14/2013 16.4 16.64 15.98 16.17 87,468
06/13/2013 15.98 16.35 15.42 16.35 169,623
06/12/2013 15.71 15.885 15.41 15.7 76,151
06/11/2013 15.81 16 15.58 15.67 117,997
06/10/2013 15.78 16 15.47 15.94 82,230
06/07/2013 15.63 15.73 15.48 15.69 23,047
06/06/2013 15.59 15.85 15.28 15.53 167,473
06/05/2013 15.69 15.98 15.59 15.63 114,233
06/04/2013 16.015 16.08 15.7801 15.84 92,760
06/03/2013 15.8 16.0852 15.49 15.96 181,960
05/31/2013 16.27 16.3 15.62 15.79 512,078
05/30/2013 16.6 16.6 16.17 16.36 98,481
05/29/2013 16.91 16.99 16.47 16.61 94,122
05/28/2013 17.14 17.24 16.84 16.96 99,377
05/24/2013 16.87 17 16.62 16.92 83,313
05/23/2013 16.47 16.975 16.32 16.9 157,903
05/22/2013 16.87 17.15 16.33 16.6 110,259
05/21/2013 17 17.25 16.65 16.83 146,613
05/20/2013 16.91 17.54 16.76 16.95 286,649
05/17/2013 16.6 16.6409 16.38 16.42 214,666
05/16/2013 16.69 16.91 16.15 16.49 348,266
05/15/2013 16.99 17.2 16.86 16.88 222,444
05/14/2013 16.99 17.31 16.8 17.09 227,516
05/13/2013 16.61 17.14 16.598 17.13 278,721
05/10/2013 16.59 16.92 16.13 16.66 1,486,234
05/09/2013 17.47 17.47 16.3 16.35 306,628
05/08/2013 17.74 17.84 17.15 17.54 281,764
05/07/2013 17.8001 18.16 17.8001 18.13 63,990
05/06/2013 18 18.07 17.75 17.8 295,349
05/03/2013 18.54 18.66 18.03 18.07 61,894
05/02/2013 18 18.55 18 18.36 51,067
05/01/2013 18.08 18.1499 17.82 17.93 144,954
04/30/2013 18.23 18.29 17.8 18.19 48,718
04/29/2013 17.97 18.31 17.97 18.23 23,368
04/26/2013 18.16 18.25 17.95 18.02 53,272
04/25/2013 17.94 18.49 17.92 18.28 126,572
04/24/2013 18.26 18.26 17.67 17.95 196,360
04/23/2013 17.92 18.26 17.92 18.26 46,422
04/22/2013 17.86 17.92 17.65 17.85 66,171
04/19/2013 17.22 17.8 17.22 17.76 60,461
04/18/2013 17.18 17.4899 17.14 17.32 106,185
04/17/2013 17.48 17.52 17.07 17.18 153,969
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?