Historical Stock Prices

TRX 
$1.12
*  
0.01
0.9%
Get TRX Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading TRX now
Exchange: AMEX
Industry: Basic Industries
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 22-APR-2016 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 1.11 1.16 1.0862 1.12 276,749
07/21/2016 1.04 1.21 1.03 1.11 774,622
07/20/2016 1.15 1.19 1.06 1.06 977,405
07/19/2016 1.08 1.24 1.06 1.24 1,105,557
07/18/2016 1.02 1.12 1.02 1.05 552,347
07/15/2016 1 1.09 0.9826 1.05 438,197
07/14/2016 0.9801 1.03 0.9801 1.03 420,242
07/13/2016 1 1.03 0.9801 1.01 410,358
07/12/2016 1.03 1.04 0.9606 0.9641 524,253
07/11/2016 1 1.11 1 1.06 579,666
07/08/2016 0.95 1.09 0.95 1.09 724,306
07/07/2016 1.02 1.02 0.9104 0.9502 513,968
07/06/2016 1.15 1.32 0.9396 0.9838 3,507,662
07/05/2016 0.79 1.15 0.79 1.15 2,647,921
07/01/2016 0.7 0.83 0.65 0.75 1,157,720
06/30/2016 0.61 0.7291 0.61 0.698 1,064,777
06/29/2016 0.515 0.6 0.5137 0.585 889,129
06/28/2016 0.49 0.5148 0.49 0.5049 135,008
06/27/2016 0.512 0.5199 0.4723 0.49 252,979
06/24/2016 0.53 0.54 0.48 0.4992 450,112
06/23/2016 0.4833 0.4966 0.4822 0.4833 29,083
06/22/2016 0.49 0.5108 0.47 0.4999 166,010
06/21/2016 0.52 0.53 0.5001 0.5025 159,928
06/20/2016 0.52 0.53 0.4662 0.53 659,718
06/17/2016 0.5 0.53 0.4851 0.5 365,738
06/16/2016 0.4898 0.53 0.4681 0.48 341,947
06/15/2016 0.463 0.4875 0.455 0.4745 184,323
06/14/2016 0.455 0.4737 0.425 0.46 129,819
06/13/2016 0.465 0.48 0.4499 0.46 174,253
06/10/2016 0.473 0.495 0.44 0.47 476,425
06/09/2016 0.468 0.4742 0.44 0.456 274,178
06/08/2016 0.43 0.4599 0.43 0.4393 280,594
06/07/2016 0.4193 0.4299 0.415 0.415 134,504
06/06/2016 0.46 0.4616 0.4096 0.4209 321,803
06/03/2016 0.44 0.47 0.4301 0.4498 288,046
06/02/2016 0.405 0.44 0.3899 0.403 130,918
06/01/2016 0.449 0.46 0.4026 0.4171 100,609
05/31/2016 0.44 0.4524 0.425 0.4332 56,562
05/27/2016 0.425 0.44 0.42 0.425 81,614
05/26/2016 0.47 0.4825 0.4 0.4397 349,618
05/25/2016 0.47 0.485 0.465 0.4674 152,898
05/24/2016 0.49 0.4999 0.47 0.47 147,896
05/23/2016 0.49 0.5 0.47 0.5 107,839
05/20/2016 0.4978 0.5059 0.47 0.49 245,591
05/19/2016 0.51 0.512 0.48 0.4999 260,803
05/18/2016 0.52 0.5499 0.492 0.53 433,084
05/17/2016 0.5 0.5225 0.4983 0.5151 212,892
05/16/2016 0.51 0.52 0.474 0.5 204,859
05/13/2016 0.508 0.5199 0.4689 0.49 154,645
05/12/2016 0.5 0.5099 0.472 0.5038 209,544
05/11/2016 0.47 0.495 0.4526 0.495 255,280
05/10/2016 0.468 0.468 0.43 0.465 257,951
05/09/2016 0.5 0.5 0.43 0.465 258,937
05/06/2016 0.521 0.55 0.48 0.51 278,104
05/05/2016 0.51 0.5398 0.48 0.495 367,522
05/04/2016 0.5 0.5414 0.45 0.4849 438,148
05/03/2016 0.48 0.57 0.48 0.5425 844,601
05/02/2016 0.41 0.56 0.3951 0.4958 1,473,899
04/29/2016 0.35 0.405 0.35 0.3885 656,205
04/28/2016 0.34 0.345 0.3201 0.345 247,575
04/27/2016 0.326 0.344 0.3221 0.3282 175,440
04/26/2016 0.338 0.3402 0.315 0.3301 118,081
04/25/2016 0.33 0.335 0.3101 0.331 207,511
04/22/2016 0.279 0.33 0.279 0.32 534,628
*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?