Quantcast
TRS

Historical Stock Prices

$27.14
*  
0.32
1.17%
Get TRS Alerts
*Delayed - data as of Dec. 7, 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
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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 27.47 27.94 26.875 27.14 118,182
12/06/2018 26.91 27.47 26.75 27.46 162,673
12/04/2018 28.83 29.6399 27.13 27.21 121,884
12/03/2018 29.35 29.45 28.73 29.04 89,246
11/30/2018 28.62 29.07 28.46 29.03 102,832
11/29/2018 28.82 29.38 28.3634 28.67 55,026
11/28/2018 28.05 28.98 27.84 28.92 106,854
11/27/2018 28.47 28.47 27.7828 27.99 69,823
11/26/2018 28.67 29.3123 28.3 28.54 102,177
11/23/2018 28.49 28.69 28.43 28.55 63,634
11/21/2018 29.2 29.2 28.164 28.57 156,193
11/20/2018 29.54 29.99 29.13 29.2 141,216
11/19/2018 30.38 30.42 29.22 29.65 131,057
11/16/2018 29.88 30.55 29.55 30.46 151,169
11/15/2018 29.58 30.16 29.54 30.14 150,306
11/14/2018 29.9 30.35 28.77 29.82 90,795
11/13/2018 29.44 29.97 29.275 29.63 71,949
11/12/2018 29.76 30.21 28.7 29.44 77,300
11/09/2018 30.03 30.22 26.9109 29.9 83,253
11/08/2018 30.52 30.72 29.92 30.21 60,265
11/07/2018 30.17 30.53 29.86 30.53 86,955
11/06/2018 29.33 30.24 29.33 30.13 116,517
11/05/2018 29.53 29.98 29.32 29.32 136,060
11/02/2018 29.55 29.75 29.335 29.45 105,980
11/01/2018 29.56 29.79 29.41 29.53 135,623
10/31/2018 30.47 30.47 29.04 29.45 167,872
10/30/2018 28.65 30.09 28 29.97 351,091
10/29/2018 27.78 28.11 26.72 27.42 188,957
10/26/2018 27.55 27.95 26.37 27.44 231,100
10/25/2018 27.84 28.22 27.54 27.92 152,834
10/24/2018 27.91 28.085 27.53 27.7 273,919
10/23/2018 27.83 28.12 27.5256 27.92 164,730
10/22/2018 28.14 28.7 28.05 28.32 72,640
10/19/2018 28.12 28.44 27.9 28.08 108,288
10/18/2018 28.62 28.62 27.99 28.15 109,151
10/17/2018 28.79 28.79 28.35 28.74 78,275
10/16/2018 28.22 28.83 28.06 28.78 92,725
10/15/2018 27.84 28.38 27.74 28.14 90,384
10/12/2018 28.3 28.46 27.6 27.99 131,260
10/11/2018 28.72 28.95 27.83 27.85 76,470
10/10/2018 29.69 29.7 28.75 28.78 104,361
10/09/2018 29.98 30.41 29.455 29.8 302,476
10/08/2018 29.81 30.18 29.81 30.06 101,569
10/05/2018 29.86 30.1 29.54 29.82 264,518
10/04/2018 29.81 30.19 29.6 29.85 76,150
10/03/2018 30.18 30.18 29.38 29.82 130,057
10/02/2018 29.92 30.285 29.74 30.13 98,272
10/01/2018 30.59 30.76 29.84 29.92 123,069
09/28/2018 30.55 30.85 30.375 30.4 81,365
09/27/2018 30.55 30.95 30.305 30.65 153,868
09/26/2018 31 31.1 30.5 30.55 116,115
09/25/2018 31.1 31.2 30.775 30.9 104,446
09/24/2018 31.4 31.55 30.8 31.1 98,609
09/21/2018 31.55 31.8 31.2 31.55 313,006
09/20/2018 31.15 31.45 31.05 31.45 96,155
09/19/2018 31.25 31.4 30.8 30.85 85,635
09/18/2018 31.5 31.55 31.15 31.2 74,526
09/17/2018 31.4 31.625 31.125 31.4 170,582
09/14/2018 31 31.5 31 31.35 71,422
09/13/2018 30.9 31.2 30.5 31.05 44,858
09/12/2018 31 31.2 30.7 30.7 53,530
09/11/2018 30.75 31.2 30.55 31.05 62,759
09/10/2018 30.5 30.75 30.4 30.75 80,750
09/07/2018 30.55 30.65 30.3 30.5 96,983
*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