Historical Stock Prices

TRP 
$45.79
*  
0.38
0.82%
Get TRP Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading TRP now
Exchange: NYSE
Industry: Public Utilities
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 22-JUL-2015 TO 22-JUL-2016

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.
07/22/2016 46.2 46.44 45.45 45.79 887,969
07/21/2016 46.1 46.41 46 46.17 853,808
07/20/2016 46.2 46.52 46.08 46.17 1,273,421
07/19/2016 46.39 46.72 46.29 46.51 723,307
07/18/2016 47.14 47.15 46.49 46.68 746,757
07/15/2016 46.99 47.39 46.99 47.26 739,565
07/14/2016 47.01 47.49 46.91 47.08 845,747
07/13/2016 46.19 47.1 46.19 46.77 1,180,817
07/12/2016 46.7 46.8 45.88 46.25 1,206,053
07/11/2016 46.28 46.58 45.87 45.92 1,393,793
07/08/2016 46.47 46.66 45.94 46.23 1,088,319
07/07/2016 46.97 47.22 45.93 46.21 1,118,007
07/06/2016 45.87 46.66 45.62 46.61 1,051,429
07/05/2016 45.46 46.22 45.41 46.08 1,452,529
07/01/2016 45.26 46.205 45.185 45.93 1,069,890
06/30/2016 44.86 45.34 44.52 45.22 1,479,466
06/29/2016 44.14 44.86 44.14 44.69 1,256,583
06/28/2016 43.9 44.11 43.45 43.8 918,750
06/27/2016 43.65 43.895 43.32 43.79 937,077
06/24/2016 42.94 44.42 42.66 44.09 897,935
06/23/2016 44.94 45.2975 44.75 44.96 838,908
06/22/2016 44.84 44.9 44.38 44.49 975,998
06/21/2016 43.59 44.839 43.59 44.65 1,475,344
06/20/2016 43.92 44.18 43.615 43.8 1,328,322
06/17/2016 43.01 43.38 42.91 43.37 1,364,581
06/16/2016 42.32 42.89 41.88 42.84 1,443,447
06/15/2016 42.77 43.12 42.59 42.69 986,912
06/14/2016 42.72 43.1 42.54 42.91 1,002,909
06/13/2016 42.46 42.89 42.34 42.83 837,175
06/10/2016 43.27 43.48 42.6 42.84 714,625
06/09/2016 42.86 43.6 42.8199 43.41 833,431
06/08/2016 44.2 44.26 43.1 43.26 1,119,215
06/07/2016 44.1 44.14 43.7 43.77 725,890
06/06/2016 43.18 43.94 43.07 43.89 1,216,214
06/03/2016 42.99 43.12 42.69 42.93 937,371
06/02/2016 41.98 42.61 41.88 42.44 863,064
06/01/2016 41.33 42.37 41.29 42.27 1,110,212
05/31/2016 41.51 42.035 41.36 41.46 1,148,165
05/27/2016 41.3 41.925 41.09 41.85 841,513
05/26/2016 41.76 41.88 41.28 41.55 766,722
05/25/2016 41.01 41.57 41.01 41.36 1,036,518
05/24/2016 40.71 41.12 40.215 40.77 1,283,361
05/23/2016 40.51 40.69 40.25 40.4 609,563
05/20/2016 40.35 41 40.35 40.76 1,199,165
05/19/2016 39.81 40.37 39.44 40.33 979,418
05/18/2016 40.5 40.965 39.92 40.13 953,025
05/17/2016 40.63 41.38 40.57 40.85 906,329
05/16/2016 40.49 40.98 40.38 40.85 1,358,682
05/13/2016 40.15 40.49 39.85 39.99 587,826
05/12/2016 40.59 41.01 39.88 40.33 861,780
05/11/2016 40.07 40.44 39.74 40.28 1,229,112
05/10/2016 39.66 40.22 39.51 39.92 735,541
05/09/2016 39.64 39.8 39.13 39.43 1,463,032
05/06/2016 39.94 40.22 39.755 39.85 927,067
05/05/2016 40.48 40.6 40.08 40.14 1,054,182
05/04/2016 40.58 40.65 39.89 40.05 1,083,177
05/03/2016 41.27 41.47 40.41 40.58 1,113,182
05/02/2016 41.22 42.11 41.04 41.67 894,081
04/29/2016 41.01 41.73 41.01 41.49 1,413,654
04/28/2016 40.84 41.81 40.73 41.45 1,985,676
04/27/2016 40.6 41.07 40.32 40.97 1,235,301
04/26/2016 40.34 41.04 40.25 40.38 1,878,593
04/25/2016 40.23 40.24 39.66 40.06 1,017,253
04/22/2016 40.83 41 40.13 40.19 882,445
04/21/2016 40.85 40.89 40.47 40.71 663,917
04/20/2016 40.69 41.055 40.62 40.86 1,653,382
04/19/2016 40.02 40.87 40.02 40.71 1,418,384
04/18/2016 38.65 39.98 38.51 39.95 899,070
04/15/2016 39.14 39.28 38.76 39.15 775,558
04/14/2016 39.13 39.4027 38.98 39.29 494,255
04/13/2016 39.42 39.57 38.96 39.09 588,633
04/12/2016 39.19 39.4823 38.94 39.27 1,041,614
04/11/2016 38.91 39.31 38.8 39.09 1,069,396
04/08/2016 38.22 38.84 38.13 38.68 1,292,408
04/07/2016 37.28 37.64 37.25 37.57 545,574
04/06/2016 37.2 37.75 37.08 37.61 782,936
04/05/2016 37.58 37.6 36.7599 37.06 1,171,634
04/04/2016 38.15 38.25 37.85 37.87 944,477
04/01/2016 38.38 38.38 37.68 38.15 1,866,482
03/31/2016 39.15 39.7 38.82 39.31 1,449,343
03/30/2016 38.32 39.42 38.25 39.15 1,693,410
03/29/2016 37.43 38.15 37.21 37.95 1,172,238
03/28/2016 37.9 38.09 37.53 38.02 1,239,237
03/24/2016 37.21 37.99 36.97 37.79 864,322
03/23/2016 37.86 37.86 37.29 37.58 1,133,083
03/22/2016 37.01 37.96 36.87 37.8 1,233,514
03/21/2016 37.49 37.69 36.97 37.04 1,099,183
03/18/2016 37.08 38.23 37.04 37.65 5,272,645
03/17/2016 37.12 38.189 37.09 38.08 936,598
03/16/2016 36.43 37.17 36.32 36.7 1,996,077
03/15/2016 35.36 36.31 35.27 36.25 1,451,769
03/14/2016 35.78 35.86 35.21 35.77 1,116,114
03/11/2016 36.08 36.335 35.73 35.96 1,848,275
03/10/2016 37.12 38.26 35.06 35.66 6,028,147
03/09/2016 37.19 37.6 37.04 37.12 1,029,870
03/08/2016 37.08 37.27 36.8803 36.98 1,067,113
03/07/2016 36.68 37.56 36.67 37.24 965,190
03/04/2016 37 37.22 36.75 36.99 701,254
03/03/2016 36.45 36.87 36.27 36.81 1,568,727
03/02/2016 36.6 36.61 35.69 36.43 1,645,839
03/01/2016 37.07 37.38 36.51 36.75 1,571,082
02/29/2016 36.81 37.025 36.5 36.7 1,244,713
02/26/2016 36.36 36.9503 36.25 36.76 1,371,198
02/25/2016 36.8 36.99 35.34 35.96 1,994,319
02/24/2016 36.2 37.19 36.01 37.08 1,148,121
02/23/2016 36.56 37.19 36.43 36.92 775,258
02/22/2016 37.03 37.25 36.64 37.05 855,195
02/19/2016 35.97 36.39 35.79 36.31 719,837
02/18/2016 36.76 36.83 36.265 36.56 864,899
02/17/2016 35.85 36.62 35.53 36.45 1,498,013
02/16/2016 35.47 35.64 34.98 35.3 1,078,332
02/12/2016 34.8 35.15 34.5 35.07 1,141,139
02/11/2016 33.51 34.91 33.37 34.62 1,429,782
02/10/2016 34.44 34.96 34.03 34.63 1,106,873
02/09/2016 34.47 35.03 34.01 34.44 1,231,260
02/08/2016 34.81 35.1 34.34 34.92 1,217,554
02/05/2016 35.55 35.59 35 35.5 848,384
02/04/2016 35.4 35.75 35.13 35.68 1,432,062
02/03/2016 34.14 34.93 33.6 34.9 1,066,966
02/02/2016 33.34 34.22 33.2 33.85 807,530
02/01/2016 34.17 34.54 33.66 34.4 1,111,263
01/29/2016 34.85 34.85 33.99 34.56 821,722
01/28/2016 34.32 34.774 33.93 34.57 1,019,639
01/27/2016 33.29 34.42 32.77 33.55 898,148
01/26/2016 32.8 33.96 32.66 33.48 1,425,016
01/25/2016 32.32 33.18 32.04 32.17 1,263,223
01/22/2016 32.21 33.2601 32.21 33.12 1,617,871
01/21/2016 30 31.71 29.71 31.38 1,699,422
01/20/2016 28.95 29.92 28.4 29.71 1,925,065
01/19/2016 29.42 29.88 29.13 29.56 1,242,128
01/15/2016 29.88 30.67 29.2 29.49 1,596,184
01/14/2016 30.98 31.55 30.4802 31.3 1,776,000
01/13/2016 32.04 32.2 30.66 30.81 1,677,576
01/12/2016 31.03 31.71 30.78 31.57 2,635,944
01/11/2016 30.86 31.09 30.46 30.86 1,121,808
01/08/2016 30.47 31.26 30.13 30.73 1,001,416
01/07/2016 31.04 31.21 30.3 30.45 1,026,218
01/06/2016 31.63 31.87 31.41 31.7 1,220,201
01/05/2016 32.49 32.59 31.79 32.22 1,299,433
01/04/2016 32.11 32.69 31.86 32.5 961,451
12/31/2015 32.5 32.7928 32.11 32.59 859,225
12/30/2015 33.2 33.35 32.46 32.57 652,605
12/29/2015 33.22 33.54 33.07 33.27 927,214
12/28/2015 33.48 33.54 33.02 33.25 485,320
12/24/2015 33.87 33.97 33.58 33.75 369,959
12/23/2015 33.12 33.959 32.89 33.83 1,075,398
12/22/2015 31.95 32.85 31.91 32.47 1,606,946
12/21/2015 32.85 33.05 31.92 32.05 1,502,180
12/18/2015 33.18 33.325 32.67 32.8 3,210,444
12/17/2015 34.6 34.71 33.35 33.4 2,183,176
12/16/2015 34 35.17 33.91 34.95 1,382,934
12/15/2015 33.84 34.4 33.62 34.2 1,890,626
12/14/2015 31.93 33.88 31.88 33.71 2,368,728
12/11/2015 32.28 32.79 31.865 32.08 2,316,858
12/10/2015 31.97 33.21 31.83 32.76 1,452,899
12/09/2015 30.54 32.31 30.47 32.26 1,452,256
12/08/2015 30.03 30.68 29.89 30.17 1,962,534
12/07/2015 31.14 31.18 30.03 30.55 1,903,519
12/04/2015 31.13 31.56 30.91 31.27 1,487,715
12/03/2015 32.2 32.23 30.94 31.22 2,515,229
12/02/2015 32.35 32.73 31.87 32.02 1,697,782
12/01/2015 31.66 32.45 31.51 32.42 1,258,823
11/30/2015 31.98 31.98 31.57 31.59 1,304,973
11/27/2015 32 32.2 31.76 31.88 347,533
11/25/2015 32.57 32.68 32.23 32.26 674,732
11/24/2015 32.14 32.84 32.11 32.55 1,126,980
11/23/2015 32.5 32.92 32.08 32.15 1,016,845
11/20/2015 32.83 32.99 32.4101 32.62 905,020
11/19/2015 32.39 32.845 32.26 32.75 855,842
11/18/2015 32.05 32.82 31.855 32.34 1,000,593
11/17/2015 31.93 32.54 31.71 31.9 1,115,254
11/16/2015 30.98 31.94 30.94 31.92 850,925
11/13/2015 30.8 31.28 30.4844 31.01 1,284,880
11/12/2015 31.45 31.48 30.92 30.98 794,108
11/11/2015 32.17 32.32 31.42 31.77 748,405
11/10/2015 32.38 32.71 31.88 32.22 1,071,888
11/09/2015 32.73 33.12 32.41 32.51 1,206,222
11/06/2015 34.07 34.26 32.225 32.56 2,348,455
11/05/2015 34.24 34.58 33.86 34.36 1,488,506
11/04/2015 33.96 34.59 33.79 34.28 1,153,934
11/03/2015 33.45 34.11 33.2 34.02 981,334
11/02/2015 33.41 33.811 33.24 33.71 975,429
10/30/2015 33.88 34.1 33.59 33.59 1,037,654
10/29/2015 33.85 34.05 33.55 33.87 622,851
10/28/2015 33.5 34.15 33.2 33.94 892,824
10/27/2015 33.33 33.62 33 33.37 1,112,170
10/26/2015 34.1 34.2 33.59 33.67 756,429
10/23/2015 34.37 34.47 33.79 34.09 684,749
10/22/2015 34.35 34.55 34.0051 34.24 1,044,303
10/21/2015 34.44 34.77 34.05 34.09 741,549
10/20/2015 34.11 35 33.95 34.53 799,343
10/19/2015 34.62 34.73 33.8863 34.05 743,428
10/16/2015 34.97 35.21 34.58 34.91 743,577
10/15/2015 34.96 35.13 34.52 34.97 642,280
10/14/2015 34.6 35.08 34.54 34.95 716,341
10/13/2015 34.56 34.88 34.33 34.54 830,911
10/12/2015 34.84 35.02 34.35 34.84 548,216
10/09/2015 35.48 35.51 34.52 34.82 1,000,443
10/08/2015 35.44 35.57 34.71 35.24 1,493,515
10/07/2015 34.94 35.48 34.94 35.29 1,701,315
10/06/2015 34.2 34.86 34.01 34.48 1,124,204
10/05/2015 32.87 34.57 32.87 34.2 2,120,711
10/02/2015 31.78 32.55 31.78 32.5 1,640,769
10/01/2015 32.07 32.31 31.43 31.89 1,299,355
09/30/2015 31.13 31.63 30.96 31.58 1,467,659
09/29/2015 31 31.53 30.6 30.82 1,203,023
09/28/2015 32.56 32.66 31.03 31.05 1,782,468
09/25/2015 33.09 33.36 32.8 33.15 1,508,330
09/24/2015 32.48 32.98 32.155 32.78 1,009,992
09/23/2015 33.92 34.13 32.71 32.78 785,029
09/22/2015 34.11 34.32 33.735 33.85 940,507
09/21/2015 33.54 34.61 33.33 34.54 1,260,224
09/18/2015 33 33.81 33 33.34 1,266,370
09/17/2015 33.21 34 33 33.42 944,607
09/16/2015 32.65 33.43 32.53 33.32 921,632
09/15/2015 32.63 32.83 32.19 32.29 975,556
09/14/2015 32.27 32.83 32.27 32.61 1,082,753
09/11/2015 32.89 32.96 32.145 32.23 1,048,867
09/10/2015 32.99 33.48 32.84 33.01 705,584
09/09/2015 33.44 33.88 32.93 32.97 786,288
09/08/2015 33.33 33.58 33.1 33.23 1,158,980
09/04/2015 33.26 33.3399 32.89 32.95 583,512
09/03/2015 33.31 34.18 33.1 33.62 766,159
09/02/2015 33.49 33.6 32.73 33.1 1,198,974
09/01/2015 34.34 34.44 33.06 33.28 977,756
08/31/2015 34.31 34.82 33.35 34.62 1,336,548
08/28/2015 33.69 34.54 33.59 34.44 815,265
08/27/2015 33.04 34.43 32.88 34.17 1,131,281
08/26/2015 33.06 33.07 32.01 32.48 1,482,763
08/25/2015 33.83 33.98 32.33 32.36 994,445
08/24/2015 32.28 33.93 31.63 32.74 1,485,507
08/21/2015 34.15 34.79 33.88 33.9 914,852
08/20/2015 35.06 35.15 34.47 34.51 893,180
08/19/2015 36.19 36.28 35.15 35.32 888,546
08/18/2015 36.26 36.46 35.92 36.39 745,108
08/17/2015 35.83 36.42 35.83 36.24 727,677
08/14/2015 36.1 36.6 35.99 36.08 945,914
08/13/2015 36.83 36.83 35.92 36.09 930,603
08/12/2015 36.79 37.125 36.51 37.05 1,136,585
08/11/2015 36.68 36.78 35.98 36.78 1,282,250
08/10/2015 36.82 37.23 36.67 37.13 1,908,124
08/07/2015 37.44 37.61 36.78 36.86 839,123
08/06/2015 37.51 37.7 37.08 37.61 1,325,949
08/05/2015 38.5 38.76 37.475 37.5 940,447
08/04/2015 38.2 38.92 37.95 38.04 1,043,407
08/03/2015 38.71 38.71 37.61 37.72 598,390
07/31/2015 39.29 39.44 38.68 38.91 1,107,996
07/30/2015 37.75 38.83 37.75 38.69 1,110,203
07/29/2015 38.07 38.38 37.69 38.05 1,699,560
07/28/2015 37.935 38.33 37.49 38.15 1,309,332
07/27/2015 37.64 37.91 37.37 37.79 1,237,402
07/24/2015 37.33 37.89 37.26 37.78 1,193,194
07/23/2015 37.82 37.86 37.22 37.5 1,599,651
07/22/2015 38.43 38.46 37.75 37.85 985,550
*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?