TRST

Historical Stock Prices

$6.41
*  
0.01
0.16%
Get TRST Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TRST now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 29-JAN-2016 TO 29-APR-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.
04/29/2016 6.39 6.52 6.3265 6.41 129,702
04/28/2016 6.5 6.54 6.4 6.42 170,747
04/27/2016 6.54 6.58 6.4901 6.56 201,067
04/26/2016 6.45 6.65 6.408 6.57 268,775
04/25/2016 6.21 6.43 6.21 6.43 309,603
04/22/2016 6.3 6.45 6.25 6.28 283,004
04/21/2016 6.36 6.4 6.27 6.32 205,068
04/20/2016 6.33 6.4 6.28 6.37 196,160
04/19/2016 6.33 6.37 6.27 6.3 107,219
04/18/2016 6.28 6.32 6.21 6.32 153,772
04/15/2016 6.23 6.35 6.23 6.29 172,306
04/14/2016 6.26 6.37 6.24 6.26 224,646
04/13/2016 6.11 6.3 6.11 6.29 305,486
04/12/2016 5.99 6.14 5.99 6.1 170,554
04/11/2016 5.95 6.05 5.95 6 185,361
04/08/2016 5.9 6.01 5.885 5.95 193,050
04/07/2016 5.82 5.98 5.82 5.88 434,763
04/06/2016 5.87 5.938 5.81 5.87 236,974
04/05/2016 6.03 6.03 5.86 5.87 265,330
04/04/2016 6.14 6.15 6.03 6.05 185,324
04/01/2016 6.09 6.151 5.99 6.09 147,551
03/31/2016 6.11 6.2 6.06 6.06 163,639
03/30/2016 6.12 6.2 6.11 6.13 188,563
03/29/2016 6.03 6.14 5.91 6.11 240,373
03/28/2016 5.97 6.08 5.97 6.02 173,870
03/24/2016 5.96 5.98 5.9 5.97 156,944
03/23/2016 6.04 6.07 5.93 5.96 232,967
03/22/2016 6.01 6.13 5.96 6.07 168,119
03/21/2016 6.1 6.13 6.01 6.05 190,721
03/18/2016 6.01 6.16 5.94 6.1 721,115
03/17/2016 5.79 5.98 5.74 5.96 402,021
03/16/2016 5.8 5.87 5.7375 5.79 211,317
03/15/2016 5.93 5.93 5.81 5.83 167,278
03/14/2016 6.04 6.04 5.93 5.93 94,529
03/11/2016 5.92 6.05 5.84 6.05 237,199
03/10/2016 5.91 5.98 5.79 5.88 152,466
03/09/2016 5.95 5.99 5.87 5.9 112,110
03/08/2016 5.94 6 5.89 5.93 207,213
03/07/2016 5.92 6.03 5.92 5.99 201,009
03/04/2016 5.94 6.01 5.92 5.95 224,295
03/03/2016 5.84 5.96 5.84 5.94 207,175
03/02/2016 5.79 5.87 5.664 5.87 237,646
03/01/2016 5.8 5.91 5.75 5.88 338,615
02/29/2016 5.85 5.88 5.74 5.77 373,759
02/26/2016 5.75 5.88 5.7 5.82 288,482
02/25/2016 5.67 5.72 5.6 5.72 326,165
02/24/2016 5.49 5.67 5.45 5.67 288,691
02/23/2016 5.6 5.69 5.53 5.57 212,045
02/22/2016 5.63 5.71 5.58 5.63 217,981
02/19/2016 5.57 5.68 5.54 5.61 241,175
02/18/2016 5.59 5.68 5.51 5.58 296,868
02/17/2016 5.66 5.73 5.58 5.61 237,438
02/16/2016 5.6 5.69 5.51 5.64 217,710
02/12/2016 5.49 5.56 5.44 5.55 320,209
02/11/2016 5.37 5.45 5.32 5.38 236,460
02/10/2016 5.56 5.62 5.44 5.46 288,375
02/09/2016 5.46 5.59 5.44 5.54 226,208
02/08/2016 5.45 5.58 5.4 5.54 439,974
02/05/2016 5.57 5.64 5.48 5.49 390,658
02/04/2016 5.45 5.635 5.45 5.595 453,055
02/03/2016 5.48 5.6 5.33 5.47 399,979
02/02/2016 5.44 5.62 5.42 5.46 399,170
02/01/2016 5.51 5.58 5.44 5.5 599,491
01/29/2016 5.45 5.56 5.45 5.5 915,720
*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?