TROVW

Historical Stock Prices

$4.75
*  
unch
unch
Get TROVW Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading TROVW 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 04-SEP-2014 TO 04-SEP-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.
09/04/2015 4.75 4.75 4.75 4.75 00
09/03/2015 4.75 4.75 4.75 4.75 00
09/02/2015 4.25 4.87 4.21 4.75 1,701
09/01/2015 3.58 3.71 3.5 3.7005 2,028
08/31/2015 3.95 4.21 3.95 4.21 242
08/28/2015 4.46 4.46 4.46 4.46 100
08/27/2015 4.09 4.09 4.09 4.09 100
08/26/2015 4.5 4.5 4.5 4.5 200
08/25/2015 4.05 4.05 4.05 4.05 00
08/24/2015 4.05 4.99 3.9 4.05 5,442
08/21/2015 3.4 4.47 3.4 4.47 343
08/20/2015 4.49 4.49 4.49 4.49 00
08/19/2015 4.49 4.49 4.49 4.49 00
08/18/2015 3.5 4.49 3.43 4.49 3,538
08/17/2015 3.43 5.47 3.4294 4.88 700
08/14/2015 3.99 3.99 3.99 3.99 00
08/13/2015 3.99 3.99 3.99 3.99 00
08/12/2015 3.99 3.99 3.99 3.99 432
08/11/2015 5.0785 5.0785 3.31 3.38 24,900
08/10/2015 4.98 5.592 4.98 5.33 700
08/07/2015 5.4 5.4 5.4 5.4 00
08/06/2015 5.4 5.4 5.4 5.4 00
08/05/2015 5.02 5.4 5.02 5.4 880
08/04/2015 4.956 5.28 4.956 5.28 524
08/03/2015 5.38 5.38 5.38 5.38 00
07/31/2015 5 5.38 5 5.38 996
07/30/2015 5 5.49 5 5.25 1,113
07/29/2015 5.43 5.43 5.43 5.43 108
07/28/2015 5.4075 5.4075 5.4075 5.4075 00
07/27/2015 5.4075 5.4075 5.4075 5.4075 199
07/24/2015 6.18 6.18 6 6 1,401
07/23/2015 6.51 6.51 6.51 6.51 00
07/22/2015 6.51 6.51 6.51 6.51 155
07/21/2015 6.58 6.58 6.58 6.58 150
07/20/2015 7.35 7.35 7.35 7.35 00
07/17/2015 7.35 7.35 7.35 7.35 00
07/16/2015 7.35 7.35 7.35 7.35 00
07/15/2015 7.35 7.35 7.35 7.35 00
07/14/2015 7.35 7.35 7.35 7.35 00
07/13/2015 7.35 7.35 7.35 7.35 00
07/10/2015 7.35 7.35 7.35 7.35 00
07/09/2015 7.35 7.35 7.35 7.35 00
07/08/2015 7.35 7.35 7.35 7.35 100
07/07/2015 6.501 7.34 5.75 7.34 22,603
07/06/2015 7.38 7.38 7.38 7.38 00
07/02/2015 6.2501 7.44 6.2501 7.38 400
07/01/2015 7.49 7.49 7.49 7.49 00
06/30/2015 7.49 7.5 7.49 7.49 800
06/29/2015 7 7.45 7 7.45 200
06/26/2015 8 8 8 8 00
06/25/2015 8 8 8 8 00
06/24/2015 8 8 8 8 00
06/23/2015 8 8 8 8 00
06/22/2015 8.4 8.4 8 8 1,112
06/19/2015 8.4001 8.4001 7.53 7.9 3,000
06/18/2015 8.9 8.9 8.9 8.9 00
06/17/2015 8.9 8.9 8.9 8.9 00
06/16/2015 8.9 8.9 8.9 8.9 00
06/15/2015 8.9 8.9 8.9 8.9 00
06/12/2015 8.95 8.95 8.66 8.9 1,794
06/11/2015 8.101 8.85 8.1 8.3 10,607
06/10/2015 8.15 8.25 7.96 8.25 6,000
06/09/2015 7.86 8 7.3513 8 7,100
06/08/2015 7.75 7.88 7.548 7.86 4,500
06/05/2015 7.75 7.75 7.36 7.424 580
06/04/2015 7.578 7.578 7.49 7.5 3,405
06/03/2015 7 7.23 7 7.23 2,050
06/02/2015 7 7 7 7 00
06/01/2015 7 7 6.95 7 3,250
05/29/2015 6.87 7.2 6.87 7.05 4,000
05/28/2015 6.908 6.908 6.908 6.908 00
05/27/2015 6.88 6.908 6.87 6.908 1,300
05/26/2015 6.88 6.88 6.86 6.88 1,100
05/22/2015 6.89 6.89 6.89 6.89 00
05/21/2015 6.83 6.89 6.83 6.89 400
05/20/2015 6.6587 6.6587 6.65 6.65 200
05/19/2015 6.86 6.88 5.8 6.77 11,800
05/18/2015 6.72 6.94 6.42 6.94 5,100
05/15/2015 6.716 7.09 6.716 7.09 350
05/14/2015 7.15 7.15 6.71 7.08 1,650
05/13/2015 6.7501 7.15 6.7501 7.15 925
05/12/2015 6.96 7.17 6.96 7.17 2,200
05/11/2015 6.289 7.25 6.289 6.91 6,065
05/08/2015 6.25 6.95 6.25 6.4301 1,200
05/07/2015 5.75 6 5.75 6 1,100
05/06/2015 5.5 5.75 5.45 5.69 2,930
05/05/2015 4.81 4.81 4.8 4.8 1,972
05/04/2015 5.357 5.49 5.357 5.42 2,010
05/01/2015 4.09 5.15 4.09 5.14 8,099
04/30/2015 4.56 4.88 3.9952 4.88 13,830
04/29/2015 4.9 4.9 4.9 4.9 00
04/28/2015 4.9 4.9 4.9 4.9 00
04/27/2015 5.47 5.48 4.6 4.9 4,600
04/24/2015 5.06 5.4184 5.05 5.4184 1,331
04/23/2015 5.44 5.44 5.44 5.44 219
04/22/2015 5.07 5.29 3.55 5.29 3,000
04/21/2015 5.39 5.39 5.39 5.39 1,945
04/20/2015 4.79 5.35 4.79 5.29 4,770
04/17/2015 4.58 5 4.4 5 16,310
04/16/2015 4.63 4.63 4.63 4.63 00
04/15/2015 4.63 4.63 4.63 4.63 00
04/14/2015 4.63 4.63 4.63 4.63 00
04/13/2015 4.63 4.63 4.63 4.63 00
04/10/2015 4 4.63 4 4.63 3,632
04/09/2015 4.18 4.18 4.18 4.18 00
04/08/2015 4.18 4.18 4.18 4.18 00
04/07/2015 4.25 4.25 3.75 4.18 300
04/06/2015 3.5 4.15 3.5 4.15 12,110
04/02/2015 4 4.18 4 4.18 300
04/01/2015 4.19 4.19 4.19 4.19 100
03/31/2015 4.2 4.2 4.2 4.2 00
03/30/2015 4.2 4.2 4.2 4.2 00
03/27/2015 3.9 4.2 3.9 4.2 446
03/26/2015 3.9 4.19 3.9 4.19 845
03/25/2015 4.31 4.31 4.31 4.31 00
03/24/2015 4.31 4.31 4.31 4.31 00
03/23/2015 4.319 4.319 4.31 4.31 392
03/20/2015 4.5 4.5 4 4.45 2,357
03/19/2015 4.4 4.4 4.4 4.4 00
03/18/2015 4.15 4.7 4.15 4.4 18,997
03/17/2015 4.19 4.39 4.19 4.39 1,300
03/16/2015 4.25 4.25 3.86 4.19 3,758
03/13/2015 4 4 4 4 00
03/12/2015 4 4 4 4 00
03/11/2015 3.67 4 3.67 4 600
03/10/2015 4 4 4 4 00
03/09/2015 4 4 4 4 00
03/06/2015 4 4 4 4 00
03/05/2015 4 4 4 4 00
03/04/2015 4 4 4 4 00
03/03/2015 4.17 4.17 4 4 1,310
03/02/2015 3.831 3.831 3.831 3.831 134
02/27/2015 3.95 3.95 3.95 3.95 00
02/26/2015 3.4 3.95 3.4 3.95 1,150
02/25/2015 3.9499 3.9499 3.9499 3.9499 00
02/24/2015 3.4 3.9499 3.3501 3.9499 3,120
02/23/2015 3.94 3.94 3.94 3.94 00
02/20/2015 3.94 3.94 3.94 3.94 00
02/19/2015 3.94 3.94 3.94 3.94 00
02/18/2015 3.95 3.95 3.94 3.94 435
02/17/2015 3.9 3.9 3.4 3.4 455
02/13/2015 3.8 3.8 3.8 3.8 280
02/12/2015 4.19 4.19 4.19 4.19 00
02/11/2015 3.72 4.19 3.72 4.19 1,700
02/10/2015 3.25 3.57 3.25 3.57 1,000
02/09/2015 3.82 3.82 3.82 3.82 00
02/06/2015 3.03 3.82 3 3.82 1,800
02/05/2015 3.9999 4 3.9999 4 650
02/04/2015 4.25 4.25 4.25 4.25 00
02/03/2015 4.25 4.25 4.25 4.25 00
02/02/2015 4.25 4.25 4.25 4.25 00
01/30/2015 3.8499 4.25 3.8499 4.25 1,700
01/29/2015 3.68 3.85 3.68 3.85 200
01/28/2015 3.92 3.95 3.5144 3.55 1,300
01/27/2015 3.7 3.7 3.7 3.7 575
01/26/2015 3.51 3.7 3.3 3.7 1,725
01/23/2015 3.7 3.7 3.58 3.69 900
01/22/2015 3.36 3.36 3.36 3.36 100
01/21/2015 4.25 4.25 4.25 4.25 00
01/20/2015 2.85 4.25 2.85 4.25 1,527
01/16/2015 3.35 3.85 3.35 3.85 200
01/15/2015 3.85 3.85 3.85 3.85 100
01/14/2015 3.7 3.78 3.65 3.78 300
01/13/2015 3.5 3.5 3.45 3.5 300
01/12/2015 4.5 4.5 4.34 4.34 1,366
01/09/2015 3.19 3.83 3.18 3.8 11,743
01/08/2015 3 3.45 2.8 3.15 11,662
01/07/2015 2.74 3 2.6 3 10,922
01/06/2015 2.73 2.73 2.73 2.73 100
01/05/2015 2.7 2.75 2.5499 2.739 9,437
01/02/2015 2.2 2.66 2.2 2.66 3,988
12/31/2014 2.25 2.25 2.17 2.17 600
12/30/2014 2.3 2.3001 2.3 2.3 1,200
12/29/2014 2.35 2.3501 2.3499 2.3499 5,510
12/26/2014 2.3501 2.3501 2.35 2.35 2,000
12/24/2014 2.35 2.35 2.35 2.35 00
12/23/2014 2.35 2.35 2.35 2.35 00
12/22/2014 2.55 2.55 2.35 2.35 2,000
12/19/2014 2.478 2.51 2.35 2.4475 3,700
12/18/2014 2.75 2.75 2.4 2.45 2,200
12/17/2014 3 3 3 3 00
12/16/2014 2.77 3 2.77 3 2,000
12/15/2014 3 3 3 3 00
12/12/2014 3 3 3 3 100
12/11/2014 3 3 3 3 00
12/10/2014 2.95 3 2.95 3 1,100
12/09/2014 3.24 3.24 3.24 3.24 00
12/08/2014 3.24 3.24 3.24 3.24 00
12/05/2014 3.1779 3.24 3.1779 3.24 300
12/04/2014 3.19 3.19 3.19 3.19 00
12/03/2014 3.19 3.19 3.19 3.19 00
12/02/2014 3.19 3.19 3.19 3.19 00
12/01/2014 3.19 3.19 3.19 3.19 00
11/28/2014 3 3.19 3 3.19 700
11/26/2014 3.01 3.01 3 3 600
11/25/2014 3.31 3.31 3.31 3.31 00
11/24/2014 3.31 3.31 3.31 3.31 00
11/21/2014 3.31 3.31 3.31 3.31 00
11/20/2014 3.35 3.35 2.7001 3.31 300
11/19/2014 2.5 3.21 2.5 3.21 900
11/18/2014 3.05 3.05 3.05 3.05 00
11/17/2014 3.05 3.05 3.05 3.05 100
11/14/2014 3.011 3.4 2.75 2.75 5,500
11/13/2014 3.4 3.4 3.4 3.4 00
11/12/2014 3.4 3.4 3.4 3.4 00
11/11/2014 3.4 3.4 3.4 3.4 00
11/10/2014 3.4 3.4 3.4 3.4 00
11/07/2014 3.4 3.4 3.4 3.4 00
11/06/2014 3.4 3.4 3.4 3.4 00
11/05/2014 3.4 3.4 3.4 3.4 00
11/04/2014 3.4 3.4 3.4 3.4 00
11/03/2014 3.4 3.4 3.4 3.4 00
10/31/2014 3.4 3.4 3.4 3.4 00
10/30/2014 3.35 3.4 3.35 3.4 1,000
10/29/2014 3.4 3.4 3.4 3.4 100
10/28/2014 3.35 3.35 3.35 3.35 00
10/27/2014 3.35 3.35 3.35 3.35 00
10/24/2014 3.35 3.35 3.35 3.35 00
10/23/2014 3.35 3.35 3.35 3.35 100
10/22/2014 3.257 3.257 3.257 3.257 100
10/21/2014 3.35 3.35 3.35 3.35 00
10/20/2014 3.35 3.35 3.35 3.35 00
10/17/2014 3.35 3.35 3.35 3.35 00
10/16/2014 3.35 3.35 3.35 3.35 00
10/15/2014 3.35 3.35 3.35 3.35 00
10/14/2014 3.35 3.35 3.35 3.35 00
10/13/2014 3.355 3.355 3.35 3.35 200
10/10/2014 3.4 3.4 3.4 3.4 00
10/09/2014 2.91 3.4 2.91 3.4 1,300
10/08/2014 3.4 3.4 3.4 3.4 00
10/07/2014 3.4 3.4 3.4 3.4 00
10/06/2014 3.4 3.4 3.4 3.4 00
10/03/2014 2.99 3.4 2.99 3.4 2,500
10/02/2014 3.35 3.35 3.35 3.35 00
10/01/2014 3.06 3.35 2.42 3.35 5,272
09/30/2014 3.4 3.4 3.05 3.38 300
09/29/2014 3.05 3.05 3.05 3.05 00
09/26/2014 3.05 3.05 3.05 3.05 200
09/25/2014 3.5 3.5 3.5 3.5 00
09/24/2014 3.5 3.5 3.5 3.5 00
09/23/2014 3.09 3.5 3.09 3.5 2,000
09/22/2014 3.266 3.5 3.09 3.5 2,410
09/19/2014 3.75 3.75 3.75 3.75 00
09/18/2014 3.75 3.75 3.75 3.75 00
09/17/2014 3.75 3.75 3.75 3.75 00
09/16/2014 3.75 3.75 3.75 3.75 00
09/15/2014 3.75 3.75 3.75 3.75 00
09/12/2014 3.75 3.75 3.75 3.75 00
09/11/2014 3.36 3.75 3.12 3.75 2,900
09/10/2014 3.81 3.84 3.32 3.783 2,240
09/09/2014 3.554 3.85 3.5 3.85 5,003
09/08/2014 3.96 3.96 3.96 3.96 00
09/05/2014 3.12 3.96 3.12 3.96 2,500
09/04/2014 3.1 3.7 3.1 3.7 2,085
*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?