TRST

Historical Stock Prices

$6.43
*  
0.13
1.98%
Get TRST Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 6.5 6.56 6.42 6.43 426,587
01/29/2015 6.53 6.698 6.51 6.56 413,579
01/28/2015 6.66 6.67 6.53 6.54 249,255
01/27/2015 6.65 6.75 6.63 6.65 271,960
01/26/2015 6.73 6.78 6.65 6.71 214,528
01/23/2015 6.95 6.97 6.73 6.73 242,897
01/22/2015 6.71 6.98 6.6 6.98 665,416
01/21/2015 6.62 6.7 6.56 6.58 231,269
01/20/2015 6.75 6.8 6.62 6.66 333,848
01/16/2015 6.63 6.8 6.63 6.78 412,610
01/15/2015 6.66 6.78 6.61 6.66 339,855
01/14/2015 6.6 6.72 6.55 6.66 396,369
01/13/2015 6.77 6.85 6.585 6.7 442,224
01/12/2015 6.75 6.78 6.67 6.72 270,101
01/09/2015 6.87 6.92 6.75 6.77 207,935
01/08/2015 6.91 6.97 6.84 6.88 272,446
01/07/2015 6.89 6.95 6.81 6.84 199,974
01/06/2015 6.93 7.05 6.84 6.84 372,766
01/05/2015 7.1 7.1 6.93 6.93 233,124
01/02/2015 7.33 7.33 7.07 7.105 291,465
12/31/2014 7.33 7.37 7.2404 7.26 318,135
12/30/2014 7.3 7.34 7.26 7.29 181,097
12/29/2014 7.07 7.35 7.07 7.34 538,015
12/26/2014 7.15 7.15 7.08 7.1 162,053
12/24/2014 7.09 7.12 6.98 7.12 114,646
12/23/2014 7.13 7.15 7.03 7.11 168,032
12/22/2014 7.03 7.08 6.95 7.07 178,643
12/19/2014 6.98 7.09 6.84 7.06 1,504,267
12/18/2014 6.96 6.9999 6.88 6.95 250,075
12/17/2014 6.71 6.91 6.67 6.9 294,497
12/16/2014 6.63 6.77 6.62 6.72 262,643
12/15/2014 6.75 6.77 6.63 6.64 228,635
12/12/2014 6.73 6.83 6.67 6.7 235,101
12/11/2014 6.85 6.93 6.77 6.79 189,416
12/10/2014 6.9 6.94 6.8 6.8 325,887
12/09/2014 6.73 6.97 6.73 6.95 249,137
12/08/2014 6.91 7 6.78 6.82 225,538
12/05/2014 6.9 7.03 6.9 6.96 184,645
12/04/2014 6.88 6.93 6.8 6.91 222,708
12/03/2014 6.87 6.95 6.84 6.9 163,707
12/02/2014 6.79 6.95 6.79 6.92 163,864
12/01/2014 6.83 6.845 6.75 6.77 239,298
11/28/2014 7.01 7.01 6.8 6.81 184,485
11/26/2014 6.99 7.02 6.91 6.98 145,698
11/25/2014 6.96 7.04 6.95 6.97 95,653
11/24/2014 6.95 7.01 6.94 6.97 204,862
11/21/2014 7.11 7.114 6.9 6.9 175,469
11/20/2014 6.95 7.04 6.92 7.02 344,892
11/19/2014 7.22 7.23 6.97 6.98 482,684
11/18/2014 7.28 7.34 7.181 7.22 218,797
11/17/2014 7.3 7.33 7.24 7.25 124,846
11/14/2014 7.42 7.5 7.28 7.34 287,164
11/13/2014 7.5 7.5 7.21 7.4 132,244
11/12/2014 7.28 7.5 7.28 7.5 191,955
11/11/2014 7.34 7.38 7.29 7.33 130,738
11/10/2014 7.27 7.35 7.1914 7.35 184,540
11/07/2014 7.32 7.32 7.21 7.28 222,689
11/06/2014 7.29 7.33 7.19 7.32 148,159
11/05/2014 7.27 7.32 7.19 7.27 173,301
11/04/2014 7.29 7.31 7.19 7.26 160,661
11/03/2014 7.27 7.39 7.21 7.28 336,223
10/31/2014 7.33 7.34 7.23 7.3 407,358
10/30/2014 7.12 7.24 7.06 7.18 268,128
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?