TRNX

Historical Stock Prices

$26.25
*  
0.01
0.04%
Get TRNX Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
04/02/2015 26.2 26.29 26 26.1 72,983
04/01/2015 26.17 26.28 25.89 26.2 157,436
03/31/2015 26.53 26.58 26.04 26.22 115,906
03/30/2015 25.88 26.525 25.756 26.32 295,762
03/27/2015 25.88 26.14 25.74 25.83 64,689
03/26/2015 26.14 26.27 25.74 25.93 115,828
03/25/2015 26.5 26.975 26.02 26.15 96,833
03/24/2015 25.91 26.66 25.91 26.49 126,230
03/23/2015 26.03 26.07 25.63 25.99 233,109
03/20/2015 26.72 26.72 25.86 26.14 363,517
03/19/2015 26.41 26.57 26.31 26.53 134,046
03/18/2015 26.38 26.77 26.37 26.46 454,690
03/17/2015 26.41 26.53 26.17 26.48 197,798
03/16/2015 26.52 26.68 26.454 26.54 89,545
03/13/2015 26.35 26.48 26.0204 26.31 132,932
03/12/2015 25.78 26.31 25.68 26.31 540,239
03/11/2015 25.77 25.77 25.205 25.55 195,925
03/10/2015 25.21 25.67 24.99 25.62 420,894
03/09/2015 25.25 25.58 25.06 25.51 100,932
03/06/2015 25.53 25.946 24.86 25.24 317,895
03/05/2015 24.84 25.69 24.65 25.65 147,543
03/04/2015 24.25 25 24.19 24.83 195,466
03/03/2015 24.6 24.67 24.24 24.42 89,181
03/02/2015 24.42 24.8 24.34 24.61 214,386
02/27/2015 24.58 24.718 24.27 24.44 178,005
02/26/2015 24.81 24.81 23.9201 24.59 283,419
02/25/2015 25.04 25.74 24.68 24.78 539,961
02/24/2015 25.7 25.75 25.43 25.56 98,454
02/23/2015 25.68 25.88 25.37 25.76 167,916
02/20/2015 25.53 25.95 25.2 25.65 112,471
02/19/2015 25.77 26.17 25.47 25.61 124,881
02/18/2015 25.45 25.82 25.32 25.78 156,013
02/17/2015 25.41 25.609 25.122 25.55 207,516
02/13/2015 25.19 25.548 25.01 25.32 64,075
02/12/2015 25.07 25.316 24.85 25.2 85,491
02/11/2015 25.41 25.45 24.58 24.97 160,826
02/10/2015 25.03 25.54 24.68 25.39 113,202
02/09/2015 24.64 25.62 24.46 24.93 290,263
02/06/2015 24.3 24.8 24.21 24.79 273,924
02/05/2015 23.9 24.43 23.742 24.25 173,551
02/04/2015 23.51 24.03 23.51 23.84 259,989
02/03/2015 23.85 23.85 23.32 23.59 121,359
02/02/2015 24.18 24.18 23.38 23.68 167,170
01/30/2015 25.15 25.31 24.01 24.17 210,553
01/29/2015 24.55 25.502 24.55 25.3 467,790
01/28/2015 24.63 24.735 24.06 24.56 490,691
01/27/2015 24.66 24.85 24.34 24.5 1,014,253
01/26/2015 24.7 25.015 24.41 24.88 329,104
01/23/2015 25.11 25.16 24.55 24.7 151,168
01/22/2015 25.1 25.36 24.77 25.15 124,965
01/21/2015 24.61 24.93 24.462 24.89 203,244
01/20/2015 24.96 25.43 24.51 24.75 192,314
01/16/2015 24.7 25.0399 24.48 24.93 405,342
01/15/2015 25.41 25.41 24.71 24.79 388,981
01/14/2015 25.19 25.75 24.86 25.31 438,937
01/13/2015 25.95 26.246 25.03 25.39 310,583
01/12/2015 25.59 26.21 25.45 25.71 448,138
01/09/2015 26.04 26.21 25.5 25.6 303,345
01/08/2015 26.1 26.5 25.96 26.07 217,124
01/07/2015 25.52 25.88 25.22 25.82 126,537
01/06/2015 25.56 25.8 25.14 25.33 382,752
01/05/2015 25.01 25.96 24.72 25.52 258,048
01/02/2015 25.55 25.78 24.99 25.11 317,700
12/31/2014 25.72 26.12 25.36 25.5 348,812
12/30/2014 25.19 25.77 25.08 25.7 194,846
12/29/2014 25.51 25.84 25.11 25.22 379,269
12/26/2014 25.72 25.83 25.45 25.46 52,166
12/24/2014 25.62 25.76 25.39 25.68 52,276
12/23/2014 25.55 25.79 24.96 25.55 204,900
12/22/2014 26.5 26.5 25.26 25.38 802,862
12/19/2014 26.39 26.81 26.24 26.55 620,376
12/18/2014 26.78 26.93 26.35 26.44 272,862
12/17/2014 25.94 26.62 25.82 26.51 473,688
12/16/2014 26.2 26.67 25.83 25.94 621,138
12/15/2014 26.43 26.59 25.805 26.37 236,463
12/12/2014 26.18 26.85 26.09 26.39 210,585
12/11/2014 26.56 26.73 26.39 26.53 123,505
12/10/2014 27.11 27.11 26.24 26.39 327,513
12/09/2014 26.59 27.41 26.39 27.24 261,605
12/08/2014 27.38 27.54 26.81 26.91 137,846
12/05/2014 26.84 27.59 26.75 27.55 269,428
12/04/2014 27.1 27.4399 26.62 26.82 399,630
12/03/2014 26.5 27.24 26.36 27.06 2,443,464
12/02/2014 26.78 27.025 26.28 26.52 434,927
12/01/2014 26.55 26.91 26.37 26.68 324,530
11/28/2014 27.25 27.4 26.62 26.69 156,595
11/26/2014 26.91 27.41 26.85 27.34 345,422
11/25/2014 26.43 26.95 26.22 26.88 327,204
11/24/2014 26.23 26.63 26.22 26.31 232,440
11/21/2014 26.32 26.41 25.79 26.19 255,663
11/20/2014 25.85 26.05 25.51 25.86 698,050
11/19/2014 26.42 26.42 25.95 26 144,731
11/18/2014 26.12 26.74 26.12 26.52 328,829
11/17/2014 26.39 26.55 25.76 25.85 162,763
11/14/2014 26.39 26.6 25.975 26.42 203,554
11/13/2014 26.06 26.52 25.95 26.43 370,190
11/12/2014 25.81 26.24 25.57 26.11 351,176
11/11/2014 25.9 26.24 25.64 25.98 579,662
11/10/2014 25.57 26.21 25.34 25.99 325,899
11/07/2014 25.51 26.46 24.99 25.5 470,902
11/06/2014 26.24 26.42 24.65 25.59 806,352
11/05/2014 26.48 26.77 26.07 26.28 646,417
11/04/2014 26.91 27.07 26.01 26.34 585,195
11/03/2014 27.45 27.85 26.65 26.9 823,874
10/31/2014 28.53 28.53 27.88 27.95 1,254,711
10/30/2014 27.86 28.24 27.69 28.06 825,119
10/29/2014 27.78 28.4 27.39 27.85 1,664,630
10/28/2014 27.8 28.37 26.8 27.86 6,267,081
10/27/2014 23.37 24.14 23.1801 24.05 196,006
10/24/2014 23.46 23.648 23.23 23.59 104,959
10/23/2014 23.24 23.77 23.19 23.39 192,805
10/22/2014 23.25 23.495 22.8 22.93 101,729
10/21/2014 23.43 23.69 22.795 23.14 116,039
10/20/2014 22.4 23.22 22.36 23.22 174,462
10/17/2014 22.91 22.95 22.38 22.56 247,585
10/16/2014 22.51 22.97 22.38 22.575 189,506
10/15/2014 22.12 22.94 21.64 22.88 180,257
10/14/2014 22.77 22.825 22.24 22.46 151,738
10/13/2014 22.64 23.03 22.43 22.48 193,838
10/10/2014 22.97 23.2091 22.5 22.54 364,600
10/09/2014 23.87 23.96 23 23 117,450
10/08/2014 23.19 23.98 22.92 23.94 349,913
10/07/2014 23.67 24.164 23.14 23.21 133,522
10/06/2014 24.02 24.362 23.77 23.86 125,602
10/03/2014 24.26 24.48 23.97 24 131,046
10/02/2014 23.794 24.26 23.69 23.97 232,935
10/01/2014 23.93 24.152 23.28 23.61 184,394
09/30/2014 24.08 24.82 23.87 23.9 409,329
09/29/2014 23.78 24.19 23.751 24.12 242,185
09/26/2014 24 24.228 23.81 24.01 177,833
09/25/2014 24.26 24.476 23.66 23.99 276,457
09/24/2014 24.03 25.11 23.72 24.32 417,758
09/23/2014 24.15 24.354 23.77 23.9 389,107
09/22/2014 24.06 24.42 23.69 24.26 383,195
09/19/2014 24.5 24.5 24.15 24.2 288,097
09/18/2014 24.3 24.5 23.68 24.45 188,346
09/17/2014 23.67 24.21 23.5 24.05 158,283
09/16/2014 24.302 24.302 23.4 23.72 280,841
09/15/2014 24.99 25 23.88 24.19 205,770
09/12/2014 23.87 24.98 23.87 24.77 597,975
09/11/2014 23.16 24.12 23.16 23.8 397,184
09/10/2014 22.49 23.27 22.27 23.22 258,715
09/09/2014 22.685 22.83 22.24 22.45 134,323
09/08/2014 22.69 22.8 22.48 22.71 130,847
09/05/2014 22.45 22.848 22.12 22.51 139,204
09/04/2014 22.42 23.01 22.39 22.55 231,653
09/03/2014 22.43 22.45 21.64 22.4 209,993
09/02/2014 21.76 22.31 21.53 22.29 191,144
08/29/2014 21.3 21.7 21.22 21.62 91,759
08/28/2014 21.32 21.41 21 21.27 143,054
08/27/2014 21.29 21.74 21.15 21.45 177,113
08/26/2014 21.19 21.52 21.18 21.32 74,955
08/25/2014 21.59 21.62 21.03 21.17 70,414
08/22/2014 21 21.54 20.8 21.45 163,288
08/21/2014 21.3 21.3 20.9 21.03 51,716
08/20/2014 21.42 21.618 21.08 21.33 122,234
08/19/2014 21.55 21.62 21.33 21.54 145,061
08/18/2014 21.65 22.01 21.39 21.6 98,185
08/15/2014 22.12 22.27 21.225 21.39 85,088
08/14/2014 21.82 22.25 21.7451 21.86 206,527
08/13/2014 21.74 21.985 21.7 21.84 113,000
08/12/2014 21.5 21.73 21.214 21.66 172,939
08/11/2014 21.84 22.25 21.27 21.59 263,520
08/08/2014 23.98 23.98 21.37 21.73 541,015
08/07/2014 20.22 20.27 19.28 19.49 271,256
08/06/2014 20.86 21.166 20.12 20.15 296,600
08/05/2014 20.9 21.13 20.555 21.06 331,371
08/04/2014 20.75 21.02 20.27 21 84,827
08/01/2014 20.74 21.04 20.31 20.62 145,265
07/31/2014 21.37 21.56 20.68 20.73 186,544
07/30/2014 21.62 21.84 21.34 21.6 81,247
07/29/2014 21.24 21.62 21.24 21.44 75,804
07/28/2014 21.27 21.44 20.99 21.23 93,372
07/25/2014 21.37 21.58 21.16 21.26 108,609
07/24/2014 21.64 21.86 21.455 21.58 95,543
07/23/2014 21.79 21.95 21.49 21.57 96,008
07/22/2014 21.8 22.1358 21.7 21.79 105,711
07/21/2014 21.83 21.83 21.46 21.73 75,641
07/18/2014 21.77 22.07 21.52 21.95 156,368
07/17/2014 22.24 22.2464 21.69 21.82 125,849
07/16/2014 22.76 22.76 22.308 22.39 150,575
07/15/2014 22.63 22.68 22.43 22.57 115,437
07/14/2014 23 23 22.54 22.65 60,275
07/11/2014 22.75 23.04 22.49 22.78 68,091
07/10/2014 22.82 23.128 22.49 22.83 115,082
07/09/2014 23.01 23.23 22.73 23.19 171,988
07/08/2014 23 23.12 22.76 22.91 252,153
07/07/2014 23.18 23.39 22.79 23.03 228,800
07/03/2014 22.69 23.33 22.396 23.16 249,552
07/02/2014 23.37 23.57 22.54 22.59 546,983
07/01/2014 23.51 23.67 23.33 23.39 950,208
06/30/2014 23.71 23.91 23.29 23.38 355,948
06/27/2014 23.27 24.01 23.27 23.76 1,801,330
06/26/2014 23.66 23.81 23.34 23.44 263,054
06/25/2014 23.63 23.94 23.5201 23.74 114,778
06/24/2014 23.83 24.145 23.73 23.81 140,859
06/23/2014 24.02 24.175 23.57 23.93 198,625
06/20/2014 23.57 24.35 23.47 24.11 511,367
06/19/2014 23.6 23.65 23.015 23.5 214,928
06/18/2014 23.15 23.83 22.96 23.51 367,810
06/17/2014 23.15 23.62 22.92 23.2 275,959
06/16/2014 22.47 23.27 22.47 23.11 317,624
06/13/2014 22.78 22.89 22.468 22.54 154,905
06/12/2014 22.68 22.87 22.3 22.65 127,773
06/11/2014 22.55 22.89 22.342 22.65 218,240
06/10/2014 22.57 22.69 22.03 22.62 388,222
06/09/2014 22.29 22.68 22.29 22.58 188,584
06/06/2014 22.21 22.445 21.986 22.4 421,424
06/05/2014 21.61 22.13 21.356 22.05 262,748
06/04/2014 21.23 22.15 20.895 21.47 325,406
06/03/2014 21.4 21.97 21.18 21.27 318,066
06/02/2014 21.53 21.7 21.28 21.54 256,088
05/30/2014 22.34 22.44 21.42 21.51 405,726
05/29/2014 21.85 22.27 21.67 22.26 353,392
05/28/2014 21.75 22.33 21.662 21.96 594,879
05/27/2014 21.54 21.77 21.435 21.7 209,881
05/23/2014 21.38 21.53 21.265 21.5 97,544
05/22/2014 21.21 21.48 21.2 21.31 124,307
05/21/2014 21.28 21.5 21.13 21.25 207,601
05/20/2014 21.23 21.28 20.82 21.18 165,364
05/19/2014 20.73 21.24 20.54 21.22 436,362
05/16/2014 20.51 21 20.51 20.86 161,831
05/15/2014 20.27 20.6 20.07 20.56 135,241
05/14/2014 20.57 20.58 20.14 20.35 243,742
05/13/2014 20.93 21.106 20.49 20.54 233,642
05/12/2014 20.11 21.09 20.02 20.92 304,929
05/09/2014 19.6 20.09 19.6 20.01 433,560
05/08/2014 19.25 20.11 19.25 19.69 543,917
05/07/2014 20.77 21 18.82 19.37 618,903
05/06/2014 17.62 18.24 17.52 17.87 345,567
05/05/2014 17.95 18.112 17.51 17.71 234,505
05/02/2014 17.78 18.49 17.76 17.97 320,123
05/01/2014 16.99 17.74 16.68 17.67 388,360
04/30/2014 17.48 17.65 16.8 16.97 326,823
04/29/2014 18.03 18.15 17.55 17.58 182,038
04/28/2014 17.75 18.09 17.38 18.01 352,330
04/25/2014 18.08 18.08 17.6256 17.68 157,809
04/24/2014 18.5 18.5 18.03 18.19 183,551
*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?