Historical Stock Prices

TRX 
$0.4992
*  
0.0159
3.29%
Get TRX Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
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
04/21/2016 0.27 0.2873 0.27 0.277 121,491
04/20/2016 0.267 0.28 0.26 0.27 175,753
04/19/2016 0.28 0.2969 0.2537 0.2661 393,700
04/18/2016 0.271 0.29 0.26 0.27 131,188
04/15/2016 0.29 0.297 0.27 0.27 82,000
04/14/2016 0.285 0.3099 0.25 0.2999 225,724
04/13/2016 0.2994 0.305 0.285 0.285 114,216
04/12/2016 0.29 0.2964 0.285 0.2947 205,976
04/11/2016 0.295 0.305 0.2804 0.2885 197,093
04/08/2016 0.269 0.3 0.2501 0.2853 165,042
04/07/2016 0.27 0.2792 0.248 0.2634 54,962
04/06/2016 0.26 0.2696 0.26 0.2671 21,454
04/05/2016 0.2599 0.2799 0.243 0.265 140,351
04/04/2016 0.259 0.27 0.235 0.2482 216,925
04/01/2016 0.22 0.25 0.22 0.25 126,727
03/31/2016 0.238 0.238 0.211 0.22 96,331
03/30/2016 0.23 0.2341 0.225 0.23 44,355
03/29/2016 0.22 0.238 0.218 0.2299 192,227
03/28/2016 0.2522 0.2522 0.223 0.223 183,706
03/24/2016 0.245 0.2542 0.2276 0.2276 187,473
*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?