TROV

Historical Stock Prices

$4.54
*  
0.20
4.61%
Get TROV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TROV 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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.38 4.54 4.32 4.54 79,434
12/18/2014 4.4 4.485 4.3 4.34 36,633
12/17/2014 4.5 4.62 4.3376 4.3899 32,203
12/16/2014 4.25 4.73 4.17 4.27 51,676
12/15/2014 4.38 4.4699 4.12 4.24 100,227
12/12/2014 4.4 4.46 4.33 4.39 102,591
12/11/2014 4.39 4.5199 4.38 4.39 81,806
12/10/2014 4.67 4.76 4.43 4.43 120,752
12/09/2014 4.75 4.75 4.6 4.6301 185,951
12/08/2014 4.76 4.84 4.6564 4.76 53,432
12/05/2014 4.72 4.9 4.6999 4.75 81,886
12/04/2014 4.5 4.8 4.4605 4.7 74,893
12/03/2014 4.408 4.5 4.272 4.465 33,044
12/02/2014 4.31 4.4591 4.3 4.38 31,194
12/01/2014 4.27 4.51 4.2 4.32 46,898
11/28/2014 4.45 4.66 4.34 4.59 54,534
11/26/2014 4.74 4.74 4.38 4.45 90,154
11/25/2014 4.71 4.83 4.6648 4.69 20,241
11/24/2014 4.93 4.95 4.67 4.73 71,596
11/21/2014 4.97 5 4.795 4.849 54,493
11/20/2014 4.56 4.94 4.36 4.82 106,843
11/19/2014 4.37 4.59 4.23 4.45 45,428
11/18/2014 4.4 4.52 4.29 4.34 27,074
11/17/2014 4.11 4.49 4.02 4.37 97,997
11/14/2014 4.46 4.59 4.08 4.1 317,997
11/13/2014 4.8 4.89 4.43 4.53 194,958
11/12/2014 4.78 4.93 4.7 4.82 91,287
11/11/2014 4.9 4.9799 4.6801 4.82 71,673
11/10/2014 4.6 4.99 4.57 4.82 45,556
11/07/2014 4.55 4.65 4.39 4.65 65,300
11/06/2014 4.7 4.7 4.42 4.62 120,027
11/05/2014 4.93 5 4.595 4.74 64,392
11/04/2014 4.93 5.22 4.9 4.94 40,153
11/03/2014 5 5.12 4.91 5.06 43,777
10/31/2014 5.24 5.33 4.86 5.01 54,332
10/30/2014 4.4 5.4215 4.4 5.17 204,044
10/29/2014 4.33 4.5 4.33 4.39 16,953
10/28/2014 4.35 4.5 4.301 4.39 39,160
10/27/2014 4.28 4.431 4.16 4.33 26,294
10/24/2014 4.43 4.5 4.3 4.37 50,702
10/23/2014 4.2455 4.54 4.2455 4.45 33,913
10/22/2014 4.4 4.4 4.201 4.24 31,805
10/21/2014 4.52 4.6635 4.41 4.45 34,229
10/20/2014 4.59 4.59 4.36 4.43 24,156
10/17/2014 4.49 4.6499 4.32 4.56 60,337
10/16/2014 4.14 4.44 4.14 4.44 52,254
10/15/2014 4.01 4.2999 4.01 4.2 60,701
10/14/2014 4.22 4.22 4.01 4.06 64,761
10/13/2014 4.04 4.2499 4 4.22 33,295
10/10/2014 4.1 4.14 4 4.01 84,259
10/09/2014 4.44 4.442 4.16 4.19 33,940
10/08/2014 4.27 4.49 4.16 4.49 51,377
10/07/2014 4.48 4.54 4.27 4.28 25,058
10/06/2014 4.76 4.78 4.399 4.55 48,763
10/03/2014 4.57 4.89 4.3665 4.78 109,377
10/02/2014 4.29 4.51 4.25 4.42 48,145
10/01/2014 4.43 4.579 4.12 4.31 127,932
09/30/2014 4.5 4.62 4.44 4.58 60,972
09/29/2014 4.2 4.749 4.2 4.52 122,331
09/26/2014 4.34 4.4399 4.17 4.3 64,175
09/25/2014 4.5 4.54 4.09 4.3 212,197
09/24/2014 4.57 4.85 4.5 4.52 177,375
09/23/2014 4.5 4.79 4.45 4.62 88,918
09/22/2014 5.04 5.04 4.4301 4.62 253,090
09/19/2014 5.27 5.46 5 5.09 148,858
09/18/2014 5.41 5.4677 5.22 5.29 76,879
09/17/2014 5.25 5.505 5.2 5.43 103,918
09/16/2014 5.53 5.604 5.25 5.28 148,672
09/15/2014 5.76 5.76 5.51 5.53 70,324
09/12/2014 5.75 5.91 5.6 5.72 102,384
09/11/2014 5.9 5.9 5.38 5.77 158,041
09/10/2014 5.96 5.96 5.7101 5.82 82,863
09/09/2014 6.31 6.35 5.56 5.73 235,668
09/08/2014 6.08 6.32 6 6.3 191,223
09/05/2014 5.76 6.2 5.76 6.1 356,671
09/04/2014 5.54 5.92 5.46 5.88 374,051
09/03/2014 5.3 5.65 5.3 5.64 307,935
09/02/2014 6.03 6.0395 5 5.49 601,630
08/29/2014 6.03 7.1 5.77 5.84 1,181,430
08/28/2014 5.36 6.01 5.2565 6.01 881,314
08/27/2014 4.65 5.34 4.6 5.24 346,953
08/26/2014 4.72 4.72 4.4 4.58 163,616
08/25/2014 4.33 4.64 4.25 4.52 181,593
08/22/2014 3.93 4.2 3.93 4.14 128,004
08/21/2014 4.54 4.58 3.96 4.06 188,316
08/20/2014 4.71 4.71 4.36 4.37 170,134
08/19/2014 4.81 4.87 4.17 4.37 388,916
08/18/2014 3.78 4.78 3.75 4.44 1,097,688
08/15/2014 3.35 3.7 3.35 3.6 299,502
08/14/2014 3.31 3.45 3.27 3.31 151,349
08/13/2014 3.46 3.46 3.3 3.3 52,740
08/12/2014 3.36 3.45 3.25 3.44 84,605
08/11/2014 3.22 3.28 3.06 3.27 49,848
08/08/2014 3.25 3.25 3.1 3.18 58,413
08/07/2014 3.19 3.25 3.15 3.15 37,890
08/06/2014 3.08 3.2 3.07 3.13 28,632
08/05/2014 3.03 3.15 3.03 3.1 21,167
08/04/2014 3 3.12 3 3.04 19,679
08/01/2014 3.1201 3.17 2.97 2.9999 41,598
07/31/2014 3.2 3.2199 3.11 3.16 24,042
07/30/2014 3.09 3.19 2.99 3.19 35,908
07/29/2014 3.06 3.06 2.98 3.02 37,248
07/28/2014 3.18 3.18 3 3.02 81,722
07/25/2014 3.19 3.2 3.16 3.18 13,526
07/24/2014 3.26 3.26 3.19 3.22 13,324
07/23/2014 3.24 3.29 3.2 3.26 67,767
07/22/2014 3.2399 3.4191 3.15 3.19 85,259
07/21/2014 3.165 3.24 3.15 3.16 33,638
07/18/2014 3.19 3.2 3.15 3.17 46,491
07/17/2014 3.25 3.257 3.17 3.22 28,690
07/16/2014 3.39 3.5 3.25 3.29 44,920
07/15/2014 3.46 3.48 3.39 3.42 13,440
07/14/2014 3.48 3.5 3.35 3.42 40,088
07/11/2014 3.32 3.5 3.32 3.44 32,733
07/10/2014 3.5 3.5 3.3201 3.35 73,283
07/09/2014 3.35 3.42 3.32 3.41 42,433
07/08/2014 3.43 3.44 3.35 3.35 68,345
07/07/2014 3.55 3.58 3.4 3.49 76,984
07/03/2014 3.46 3.6 3.46 3.55 38,141
07/02/2014 3.53 3.59 3.44 3.46 75,402
07/01/2014 3.5 3.5406 3.43 3.49 84,059
06/30/2014 3.61 3.61 3.45 3.5 41,277
06/27/2014 3.5 3.53 3.42 3.51 83,340
06/26/2014 3.55 3.59 3.48 3.539 53,364
06/25/2014 3.51 3.57 3.49 3.53 48,564
06/24/2014 3.47 3.58 3.47 3.53 18,292
06/23/2014 3.48 3.58 3.48 3.5 55,196
06/20/2014 3.62 3.65 3.52 3.52 42,294
06/19/2014 3.59 3.59 3.4801 3.58 105,252
06/18/2014 3.91 3.98 3.56 3.64 108,580
06/17/2014 3.67 3.86 3.67 3.85 63,728
06/16/2014 3.52 3.75 3.5 3.71 54,458
06/13/2014 3.67 3.7399 3.5 3.55 94,596
06/12/2014 3.79 3.82 3.64 3.7 40,233
06/11/2014 3.94 3.9899 3.66 3.79 90,631
06/10/2014 3.82 4.065 3.79 3.88 40,598
06/09/2014 3.84 4.17 3.84 3.9 77,044
06/06/2014 4.0371 4.0371 3.881 3.92 16,652
06/05/2014 4.03 4.03 3.812 3.92 22,821
06/04/2014 3.88 4.15 3.82 3.83 83,267
06/03/2014 4.22 4.22 3.8604 3.9 66,911
06/02/2014 3.84 4.19 3.77 4.11 130,754
05/30/2014 3.65 3.81 3.6 3.78 35,725
05/29/2014 3.51 3.9 3.4999 3.69 113,221
05/28/2014 3.65 3.82 3.381 3.57 100,972
05/27/2014 3.62 3.63 3.51 3.57 67,928
05/23/2014 3.7 3.7 3.47 3.55 90,283
05/22/2014 3.7 3.7 3.52 3.53 115,448
05/21/2014 3.82 3.82 3.61 3.63 100,456
05/20/2014 3.64 3.8717 3.56 3.82 59,399
05/19/2014 3.77 3.95 3.62 3.7 81,420
05/16/2014 4.04 4.04 3.49 3.95 296,777
05/15/2014 4.1 4.42 3.9301 4.08 186,321
05/14/2014 4.39 4.5 4.05 4.21 165,437
05/13/2014 4.95 4.95 4.02 4.64 103,532
05/12/2014 4.7 4.89 4.699 4.81 48,067
05/09/2014 4.75 4.9258 4.7 4.75 120,113
05/08/2014 5.01 5.16 4.75 4.79 47,401
05/07/2014 5.2 5.46 4.93 4.95 83,719
05/06/2014 5.1 5.19 5 5 26,172
05/05/2014 5.42 5.42 5.09 5.2 70,473
05/02/2014 5.46 5.46 5.25 5.28 22,130
05/01/2014 5.66 5.66 5.39 5.47 24,222
04/30/2014 5.81 5.81 5.36 5.63 41,861
04/29/2014 5.1001 5.92 5.0591 5.9 80,053
04/28/2014 5.1 5.2099 5.0852 5.1 25,958
04/25/2014 5.05 5.14 5 5.07 12,290
04/24/2014 4.9101 5.0985 4.9 5.05 21,272
04/23/2014 5.2 5.2 4.95 5.04 41,567
04/22/2014 5.02 5.239 5 5.16 61,864
04/21/2014 4.9 5.01 4.8001 4.96 24,360
04/17/2014 4.98 5.02 4.82 4.85 41,629
04/16/2014 4.53 5.07 4.4599 5.01 92,496
04/15/2014 4.93 4.9996 4.02 4.47 227,586
04/14/2014 5.3 5.41 4.89 4.93 90,166
04/11/2014 5.502 5.5309 5.3 5.3 54,238
04/10/2014 5.6191 5.7936 5.511 5.58 117,369
04/09/2014 5.45 5.7 5.45 5.64 20,711
04/08/2014 5.61 5.65 5.4 5.445 74,352
04/07/2014 5.61 5.72 5.58 5.625 28,650
04/04/2014 6.08 6.08 5.6 5.62 36,316
04/03/2014 6.12 6.14 5.9 5.98 35,757
04/02/2014 5.88 6.07 5.77 6.01 42,183
04/01/2014 5.78 5.94 5.72 5.92 26,575
03/31/2014 5.4 5.84 5.4 5.73 37,994
03/28/2014 5.5801 5.8199 5.3101 5.41 40,281
03/27/2014 5.56 5.7499 5.56 5.64 21,492
03/26/2014 5.9 5.9 5.5501 5.58 53,952
03/25/2014 5.88 5.88 5.75 5.77 40,290
03/24/2014 6.13 6.13 5.8 5.86 56,459
03/21/2014 6.13 6.25 6.1 6.13 55,206
03/20/2014 6.25 6.27 6.1492 6.195 45,779
03/19/2014 6.32 6.32 6.11 6.17 56,551
03/18/2014 6.6 6.6 6.17 6.28 48,057
03/17/2014 5.95 6.51 5.95 6.2 102,934
03/14/2014 5.87 5.89 5.82 5.82 49,811
03/13/2014 6.02 6.05 5.87 5.9 38,807
03/12/2014 5.85 6 5.83 5.92 16,462
03/11/2014 5.83 6.05 5.83 5.836 12,468
03/10/2014 5.88 5.96 5.75 5.86 36,330
03/07/2014 6.01 6.14 5.85 5.88 27,572
03/06/2014 5.75 6.0399 5.75 6.01 60,952
03/05/2014 6.06 6.066 5.66 5.75 87,069
03/04/2014 6.11 6.5299 5.9206 6.01 55,179
03/03/2014 6.17 6.21 5.91 6.05 97,429
02/28/2014 6.7 6.76 6.23 6.3 57,224
02/27/2014 6.27 6.79 6.09 6.6901 102,596
02/26/2014 6.2 6.39 6.15 6.2 30,127
02/25/2014 6.44 6.5 6.2 6.22 38,260
02/24/2014 6.7 6.7 6.2001 6.47 58,794
02/21/2014 6.61 6.75 6.5001 6.74 33,023
02/20/2014 6.7101 6.7101 6.5508 6.65 43,917
02/19/2014 6.62 6.9 6.55 6.73 102,744
02/18/2014 6.55 6.65 6.45 6.5232 57,326
02/14/2014 6.5 6.6 6.335 6.55 53,264
02/13/2014 6.3 6.46 6.25 6.435 119,121
02/12/2014 5.95 6.55 5.95 6.38 175,836
02/11/2014 5.94 6 5.55 5.95 70,267
02/10/2014 5.66 5.9499 5.311 5.89 55,907
02/07/2014 5.18 5.7299 5.1 5.6 50,900
02/06/2014 5.2 5.3 5.17 5.18 24,321
02/05/2014 5.25 5.37 5.08 5.13 22,501
02/04/2014 5.28 5.37 5.13 5.3 36,860
02/03/2014 5.78 5.7926 4.97 5.28 147,211
01/31/2014 5.8 6.0399 5.73 5.8 29,358
01/30/2014 5.88 6.22 5.76 5.85 53,495
01/29/2014 5.76 5.99 5.63 5.84 85,071
01/28/2014 6.02 6.02 5.75 5.79 33,910
01/27/2014 6.22 6.39 5.87 6.02 85,163
01/24/2014 6.3 6.35 5.92 6.27 111,634
01/23/2014 6.35 6.39 6.15 6.3 36,607
01/22/2014 6.4 6.42 6.33 6.37 29,855
01/21/2014 6.12 6.3999 6.0899 6.33 160,225
01/17/2014 6.15 6.2 5.98 6.12 44,536
01/16/2014 6.04 6.189 5.99 6.01 64,386
01/15/2014 6.2 6.2479 5.92 6.03 65,993
01/14/2014 6.151 6.32 5.75 5.96 134,601
01/13/2014 6.3 6.42 5.9936 6.12 63,979
01/10/2014 6.197 6.44 6.17 6.29 76,643
01/09/2014 6.24 6.29 6.04 6.15 80,916
01/08/2014 5.77 6.44 5.75 6.3 136,685
01/07/2014 5.81 5.8998 5.67 5.75 63,015
01/06/2014 5.61 5.78 5.55 5.68 46,471
01/03/2014 5.84 5.9 5.62 5.69 57,390
01/02/2014 5.74 5.9 5.59 5.84 77,673
12/31/2013 5.68 5.9 5.67 5.74 188,296
12/30/2013 5.97 5.97 5.61 5.77 136,294
12/27/2013 5.75 6.0299 5.6 5.89 121,698
12/26/2013 5.32 5.7845 5.32 5.56 71,359
12/24/2013 5.29 5.4 5.18 5.28 81,317
12/23/2013 5.14 5.25 5.02 5.21 108,182
12/20/2013 5.11 5.24 4.89 5.15 58,261
12/19/2013 5.12 5.32 5 5.15 57,137
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 Brokers before you trade

Want to trade FX?