TRVN

Historical Stock Prices

$5.29
*  
0.03
0.56%
Get TRVN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TRVN 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: 3 Month, From 02-SEP-2016 TO 02-DEC-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.
12/02/2016 5.31 5.49 5.26 5.29 475,947
12/01/2016 5.48 5.55 5.221 5.32 447,053
11/30/2016 5.6 5.66 5.36 5.48 288,535
11/29/2016 5.61 5.76 5.43 5.55 317,227
11/28/2016 6.18 6.18 5.58 5.61 511,506
11/25/2016 6.1 6.19 6.03 6.14 119,647
11/23/2016 5.85 6.15 5.79 6.08 380,904
11/22/2016 6.5 6.5904 6.01 6.15 594,233
11/21/2016 6.1 6.49 5.98 6.48 3,209,259
11/18/2016 6.35 6.35 6 6.09 1,685,745
11/17/2016 6.25 6.47 6.21 6.32 357,437
11/16/2016 6.4 6.78 6.3 6.36 615,655
11/15/2016 6.41 6.68 6.07 6.52 733,999
11/14/2016 6.16 6.41 5.911 6.39 931,185
11/11/2016 5.54 6.1924 5.52 6.09 1,079,101
11/10/2016 4.89 5.55 4.72 5.5 1,065,118
11/09/2016 4.22 4.58 4.12 4.52 705,319
11/08/2016 3.99 4.1 3.945 4.05 392,935
11/07/2016 4.12 4.255 3.99 4.01 532,146
11/04/2016 3.78 4.26 3.76 4.07 714,509
11/03/2016 4.45 4.63 3.8 3.81 817,934
11/02/2016 4.8 4.8 4.42 4.44 374,347
11/01/2016 4.91 4.97 4.665 4.78 466,146
10/31/2016 5.06 5.06 4.86 4.88 264,379
10/28/2016 5.2 5.2507 4.95 5.03 539,589
10/27/2016 5.57 5.6704 5.27 5.27 252,772
10/26/2016 5.74 5.8582 5.53 5.53 183,143
10/25/2016 5.78 5.84 5.68 5.73 132,669
10/24/2016 5.96 5.99 5.74 5.75 387,210
10/21/2016 5.9 6.01 5.81 5.89 166,398
10/20/2016 5.82 5.96 5.77 5.9 129,081
10/19/2016 6.03 6.03 5.8 5.81 207,537
10/18/2016 5.99 6.38 5.99 6.03 185,739
10/17/2016 6.13 6.13 5.85 5.92 382,141
10/14/2016 6.25 6.36 6.06 6.1 256,953
10/13/2016 6.16 6.36 6.14 6.19 230,313
10/12/2016 6.36 6.5 6.2 6.21 243,934
10/11/2016 6.5 6.52 6.31 6.37 173,041
10/10/2016 6.49 6.636 6.45 6.55 244,418
10/07/2016 6.49 6.5 6.38 6.43 172,276
10/06/2016 6.69 6.69 6.41 6.44 285,581
10/05/2016 6.67 6.8599 6.6 6.73 187,537
10/04/2016 6.75 6.9 6.64 6.64 187,961
10/03/2016 6.73 6.82 6.62 6.75 243,621
09/30/2016 6.68 6.82 6.58 6.75 213,976
09/29/2016 7.02 7.07 6.615 6.64 336,873
09/28/2016 7.05 7.06 6.9 7.01 224,424
09/27/2016 7 7.06 6.91 7.05 299,906
09/26/2016 6.99 7.07 6.92 7 247,276
09/23/2016 7.03 7.1 6.93 7 197,607
09/22/2016 7.14 7.14 6.86 7.03 314,598
09/21/2016 7.02 7.1 6.77 7.04 227,674
09/20/2016 7.12 7.2 6.97 7.01 303,616
09/19/2016 7.07 7.13 6.9 7.04 309,180
09/16/2016 7.02 7.1399 6.92 7.06 521,504
09/15/2016 6.89 7.0499 6.79 6.97 188,325
09/14/2016 6.79 7.09 6.76 6.86 285,059
09/13/2016 6.92 6.92 6.57 6.81 280,454
09/12/2016 6.85 6.98 6.8 6.95 228,065
09/09/2016 6.95 7.15 6.87 6.89 519,988
09/08/2016 6.8 6.905 6.69 6.86 200,569
09/07/2016 6.89 6.95 6.71 6.8 162,612
09/06/2016 6.78 7.065 6.78 6.85 231,939
09/02/2016 6.82 6.9679 6.74 6.75 166,445
*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?