Quantcast
TRS

Historical Stock Prices

$29.3
*  
0.20
0.69%
Get TRS Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading TRS now
Exchange:NASDAQ
Industry: Capital Goods
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-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 29.2 29.4 29 29.3 260,813
06/21/2018 29.35 29.35 28.95 29.1 83,938
06/20/2018 29.3 29.35 29.1 29.3 102,542
06/19/2018 29.55 29.55 28.9 29.15 159,991
06/18/2018 30.05 30.2 29.6 29.65 117,940
06/15/2018 29.95 30.3 29.625 30.25 176,548
06/14/2018 30.2 30.25 29.75 30.15 102,188
06/13/2018 30.2 30.3 29.975 30.1 130,367
06/12/2018 30.25 30.3 29.85 30.25 79,156
06/11/2018 30 30.4 29.55 30.25 103,849
06/08/2018 29.4 30.35 29.35 29.9 134,215
06/07/2018 29.8 30 29.25 29.3 112,107
06/06/2018 30 30.05 29.65 29.75 107,569
06/05/2018 29.2 30.1 29.055 30.05 105,933
06/04/2018 29.3 29.95 29.175 29.3 156,949
06/01/2018 28.7 29.25 28.7 29.2 124,820
05/31/2018 29.05 29.4 28.525 28.6 127,342
05/30/2018 28.8 29.4 28.65 29.15 169,700
05/29/2018 28.5 28.75 28.3 28.7 97,697
05/25/2018 28.95 29 28.4 28.7 73,244
05/24/2018 28.75 29.05 28.65 28.95 65,544
05/23/2018 28.9 29.025 28.65 28.75 79,652
05/22/2018 29.15 29.4 28.95 28.95 130,388
05/21/2018 28.8 29.15 28.8 29.05 82,253
05/18/2018 28.85 28.95 28.275 28.65 116,787
05/17/2018 28.15 28.75 28.15 28.75 86,494
05/16/2018 27.8 28.45 27.75 28.2 85,961
05/15/2018 27.7 27.9 27.3 27.75 116,721
05/14/2018 28.5 28.95 27.7 27.7 74,372
05/11/2018 28.5 28.7 28.275 28.4 73,592
05/10/2018 28.55 28.65 28.4 28.5 92,061
05/09/2018 28.05 28.45 27.95 28.4 109,641
05/08/2018 27.55 28.25 27.15 28.2 135,785
05/07/2018 27.15 27.55 27.15 27.4 60,600
05/04/2018 26.6 27.25 26.55 27.1 58,821
05/03/2018 26.8 26.9 26.3 26.7 90,860
05/02/2018 27.05 27.25 26.85 26.9 79,569
05/01/2018 27 27.25 26.55 27.1 95,323
04/30/2018 27.45 27.7 27.05 27.1 177,176
04/27/2018 28.55 28.55 27.25 27.3 142,873
04/26/2018 27.25 28.825 26.2 28.35 184,575
04/25/2018 27.2 27.65 26.85 27.4 134,088
04/24/2018 27.2 27.65 26.9 27.25 185,758
04/23/2018 27.65 27.8 26.9 27.1 155,072
04/20/2018 27.65 27.9 27.575 27.65 150,699
04/19/2018 27.35 27.9 27.35 27.7 97,876
04/18/2018 27.5 27.75 27.4 27.5 176,733
04/17/2018 27.65 27.75 27 27.5 189,990
04/16/2018 27.25 27.5 27.15 27.45 285,063
04/13/2018 27.55 27.6 26.95 27.1 108,512
04/12/2018 27.55 27.55 27.3 27.35 118,512
04/11/2018 27.6 27.7 27.175 27.3 156,212
04/10/2018 27.75 28 27.6 27.7 126,523
04/09/2018 28.05 28.05 27.4 27.4 118,359
04/06/2018 28.15 28.55 27.7 27.85 197,185
04/05/2018 28 28.6 27.475 28.3 206,379
04/04/2018 26.95 27.95 26.95 27.8 133,075
04/03/2018 25.75 27.35 25.75 27.3 290,950
04/02/2018 26.2 26.25 24.95 25.25 199,859
03/29/2018 25.8 26.55 25.725 26.25 151,076
03/28/2018 25.25 25.8 25.15 25.75 120,429
03/27/2018 25.5 25.75 25.15 25.25 176,441
03/26/2018 25 25.55 24.7 25.45 167,826
03/23/2018 25.35 25.5 24.7 24.7 182,105
03/22/2018 26.1 26.2 25.3 25.3 138,383
*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