Quantcast

Historical Stock Prices

TRHC 
$64.45
*  
2.67
4.32%
Get TRHC Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading TRHC now
Exchange:NASDAQ
Industry: Miscellaneous
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 62.25 64.74 62.25 64.45 270,439
08/15/2019 62.63 63 60.95 61.78 182,824
08/14/2019 62.57 63.5643 61.84 62.92 279,666
08/13/2019 65.51 66.83 62.65 64.45 296,052
08/12/2019 62.53 66.94 62.53 66.12 372,125
08/09/2019 62.75 68 59.805 63.48 1,118,523
08/08/2019 55.84 59.37 54.89 59.29 365,252
08/07/2019 56.06 58.945 54.73 54.98 337,008
08/06/2019 56.99 58.23 56.385 57.27 201,022
08/05/2019 55.08 56.94 54.41 56.47 224,543
08/02/2019 58.75 58.94 55.55 56.37 308,830
08/01/2019 60.1 61.79 59.47 59.68 348,018
07/31/2019 59.59 61.5 59.32 60.27 317,989
07/30/2019 56.45 59.47 56.45 59.3 187,165
07/29/2019 57.55 57.55 56.1 57.07 123,235
07/26/2019 56.06 57.96 56.06 57.55 164,995
07/25/2019 57.19 57.4495 54.02 55.72 210,157
07/24/2019 55.04 57.75 54.04 57.34 261,518
07/23/2019 55.52 55.52 54.2 55.07 249,513
07/22/2019 54.87 55.95 54.39 55.35 439,724
07/19/2019 55.24 56.14 54.3957 54.78 427,566
07/18/2019 54.63 55.56 54.11 55.14 291,400
07/17/2019 53.33 54.88 53.14 54.72 179,058
07/16/2019 54.95 55.98 53.25 53.32 260,701
07/15/2019 54.5 55.31 53.57 54.95 232,866
07/12/2019 54.16 54.94 53.7 54.25 270,886
07/11/2019 53.85 54.165 52.57 54.03 215,903
07/10/2019 53.26 54.19 51.83 53.6 252,758
07/09/2019 50.88 52.62 50.63 52.53 233,012
07/08/2019 51 51.82 50.11 51.21 313,781
07/05/2019 50.1 51.71 49.32 51.36 194,336
07/03/2019 49.19 50.31 48.6 50.28 125,576
07/02/2019 50.35 50.35 47.46 48.86 342,700
07/01/2019 51 51 49.55 50.37 266,452
06/28/2019 49.9 51.24 49.35 49.93 563,727
06/27/2019 47.93 49.29 47.77 49.23 326,359
06/26/2019 49.57 50.37 46.62 47.68 315,471
06/25/2019 50.76 50.76 48.765 49.31 260,278
06/24/2019 53.26 53.68 50.38 50.67 376,456
06/21/2019 53.25 54.29 51.65 53.43 858,847
06/20/2019 53.26 55.59 53.26 53.7 706,921
06/19/2019 49.28 52.47 48.5 52.25 570,107
06/18/2019 48.81 49.34 47.46 49.14 403,807
06/17/2019 47.87 49.89 47.68 48.27 425,238
06/14/2019 45.98 47.8 45.98 47.53 263,109
06/13/2019 48.69 48.8 45.82 46.27 671,218
06/12/2019 45.25 48.84 44.99 48.52 498,546
06/11/2019 45.04 45.86 44.4 45.35 334,698
06/10/2019 44.04 45.515 43.01 44.52 499,139
06/07/2019 43.35 44.8559 43.13 43.86 341,355
06/06/2019 41.63 44.98 41.21 43.83 424,295
06/05/2019 43.38 43.425 41.15 41.42 506,138
06/04/2019 43.92 44.43 40.86 43 664,366
06/03/2019 45.13 45.24 42.96 43.09 687,973
05/31/2019 43.32 46.08 42.93 45.17 381,109
05/30/2019 44.82 46.35 43.59 44.2 214,128
05/29/2019 44.3 45.19 43.06 44.35 226,450
05/28/2019 43.99 45.91 43.79 44.77 232,433
05/24/2019 43.29 44.22 42.82 43.83 185,326
05/23/2019 45.63 46.11 42.55 42.83 281,854
05/22/2019 46.97 47.63 45.48 46.41 262,709
05/21/2019 46.45 47.43 45.73 47.26 225,733
05/20/2019 45.59 46.34 44.54 45.99 257,074
05/17/2019 47.29 47.54 45.61 46.04 296,633
05/16/2019 48.05 49.96 47.52 48.05 375,567
*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?



Smart Portfolio