Quantcast

Trillium Therapeutics Inc. Common Shares Historical Stock Prices

TRIL 
$0.6621
*  
0.0241
3.78%
Get TRIL Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading TRIL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TRIL Pre-Market
 
 
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 19-DEC-2018 TO 19-MAR-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.
16:00 0.6589 0.6838 0.63 0.6621 1,237,929
03/19/2019 0.6589 0.6838 0.63 0.6621 1,235,827
03/18/2019 0.617 0.65 0.601 0.638 1,241,753
03/15/2019 0.71 0.7121 0.55 0.6 2,118,551
03/14/2019 0.71 0.7289 0.6818 0.6848 671,940
03/13/2019 0.69 0.75 0.6801 0.7267 1,678,128
03/12/2019 0.69 0.7099 0.6608 0.685 1,217,140
03/11/2019 0.72 0.7299 0.6608 0.667 760,188
03/08/2019 0.72 0.89 0.7 0.7316 4,737,864
03/07/2019 0.7 0.7098 0.67 0.685 373,229
03/06/2019 0.73 0.75 0.692 0.709 367,157
03/05/2019 0.7 0.7361 0.69 0.725 656,581
03/04/2019 0.682 0.7073 0.67 0.692 378,566
03/01/2019 0.7362 0.7362 0.65 0.6704 416,924
02/28/2019 0.738 0.738 0.68 0.7037 205,567
02/27/2019 0.738 0.738 0.7108 0.7275 133,013
02/26/2019 0.7334 0.75 0.7103 0.729 582,331
02/25/2019 0.7508 0.7508 0.72 0.7331 495,682
02/22/2019 0.75 0.7501 0.71 0.7297 1,846,773
02/21/2019 1.23 1.34 1.2 1.2796 551,197
02/20/2019 1.25 1.25 1.1635 1.22 113,847
02/19/2019 1.27 1.3 1.2215 1.25 172,421
02/15/2019 1.32 1.32 1.23 1.26 101,428
02/14/2019 1.21 1.32 1.21 1.32 148,139
02/13/2019 1.26 1.27 1.2059 1.21 184,068
02/12/2019 1.27 1.35 1.24 1.29 232,073
02/11/2019 1.22 1.27 1.12 1.24 212,705
02/08/2019 1.29 1.3 1.16 1.22 256,950
02/07/2019 1.47 1.47 1.22 1.28 420,164
02/06/2019 1.46 1.6319 1.43 1.49 324,297
02/05/2019 1.65 1.71 1.39 1.46 767,315
02/04/2019 1.77 1.77 1.629 1.66 117,543
02/01/2019 1.78 1.81 1.77 1.77 43,945
01/31/2019 1.7135 1.82 1.7135 1.803 85,593
01/30/2019 1.71 1.79 1.71 1.75 45,430
01/29/2019 1.78 1.87 1.75 1.78 107,867
01/28/2019 1.75 1.8239 1.73 1.78 419,328
01/25/2019 1.588 1.77 1.588 1.76 180,173
01/24/2019 1.65 1.7 1.57 1.58 80,923
01/23/2019 1.59 1.7 1.59 1.66 91,221
01/22/2019 1.67 1.72 1.57 1.59 129,849
01/18/2019 1.74 1.79 1.6 1.67 132,746
01/17/2019 1.63 1.89 1.62 1.74 313,125
01/16/2019 1.66 1.713 1.62 1.62 214,866
01/15/2019 1.8 1.8431 1.62 1.67 564,446
01/14/2019 1.93 1.95 1.77 1.81 166,154
01/11/2019 1.96 2.08 1.9 1.95 186,686
01/10/2019 1.95 2.0603 1.84 1.98 329,398
01/09/2019 1.85 1.94 1.7328 1.89 519,128
01/08/2019 2.08 2.1299 1.83 1.88 451,498
01/07/2019 1.87 2.05 1.8 2 523,482
01/04/2019 1.88 1.93 1.79 1.86 243,831
01/03/2019 1.94 2.0301 1.8206 1.85 394,560
01/02/2019 1.7 1.96 1.7 1.94 112,363
12/31/2018 1.82 1.88 1.71 1.71 114,851
12/28/2018 1.72 1.95 1.6801 1.81 141,428
12/27/2018 1.84 1.85 1.7 1.73 180,039
12/26/2018 1.75 1.95 1.66 1.885 327,589
12/24/2018 1.68 1.8 1.6397 1.74 116,570
12/21/2018 1.7 1.9705 1.64 1.69 261,017
12/20/2018 1.65 1.76 1.46 1.71 248,172
12/19/2018 1.67 1.8 1.66 1.68 276,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TRIL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio