Quantcast
TRST

Historical Stock Prices

$7.75
*  
0.02
0.26%
Get TRST Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TRST now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TRST 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 21-OCT-2018 TO 21-JAN-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.
01/18/2019 7.74 7.82 7.66 7.75 222,838
01/17/2019 7.59 7.74 7.44 7.73 444,522
01/16/2019 7.51 7.6325 7.51 7.62 260,390
01/15/2019 7.46 7.49 7.34 7.48 215,933
01/14/2019 7.41 7.51 7.39 7.46 217,215
01/11/2019 7.33 7.43 7.31 7.43 282,467
01/10/2019 7.31 7.39 7.295 7.36 183,926
01/09/2019 7.38 7.43 7.31 7.33 154,672
01/08/2019 7.28 7.42 7.21 7.36 226,411
01/07/2019 7.12 7.29 7.06 7.28 309,842
01/04/2019 6.93 7.15 6.89 7.13 283,619
01/03/2019 6.95 7 6.86 6.91 254,692
01/02/2019 6.8 7 6.7737 6.96 306,363
12/31/2018 6.89 6.97 6.71 6.86 333,868
12/28/2018 6.79 6.95 6.73 6.89 326,885
12/27/2018 6.67 6.79 6.5625 6.79 275,547
12/26/2018 6.6 6.79 6.5601 6.77 304,280
12/24/2018 6.63 6.75 6.56 6.57 157,985
12/21/2018 6.68 6.73 6.56 6.68 668,839
12/20/2018 6.57 6.74 6.57 6.66 302,706
12/19/2018 6.9 6.93 6.51 6.53 452,732
12/18/2018 6.94 7.01 6.88 6.9 254,878
12/17/2018 7.05 7.11 6.88 6.9 422,537
12/14/2018 6.95 7.17 6.95 7.06 273,188
12/13/2018 7.16 7.2 6.98 7.05 449,823
12/12/2018 7.13 7.29 7.04 7.17 301,325
12/11/2018 7.17 7.21 7.01 7.06 281,560
12/10/2018 7.27 7.3298 7 7.06 755,229
12/07/2018 7.33 7.41 7.13 7.23 340,093
12/06/2018 7.24 7.33 7.15 7.33 231,036
12/04/2018 7.79 7.8 7.34 7.37 347,837
12/03/2018 7.82 7.92 7.72 7.84 161,770
11/30/2018 7.73 7.92 7.6139 7.89 334,852
11/29/2018 7.74 7.815 7.67 7.77 170,281
11/28/2018 7.68 7.8 7.53 7.76 203,869
11/27/2018 7.72 7.74 7.6 7.64 126,109
11/26/2018 7.74 7.8232 7.69 7.73 214,143
11/23/2018 7.61 7.76 7.61 7.68 101,304
11/21/2018 7.68 7.8 7.62 7.67 102,965
11/20/2018 7.76 7.79 7.63 7.66 209,645
11/19/2018 7.82 7.88 7.73 7.79 165,042
11/16/2018 7.85 7.86 7.745 7.83 581,210
11/15/2018 7.64 7.905 7.64 7.85 191,672
11/14/2018 7.85 7.88 7.62 7.68 223,767
11/13/2018 7.78 7.92 7.78 7.81 203,726
11/12/2018 7.82 7.94 7.78 7.79 174,574
11/09/2018 7.97 7.98 7.79 7.85 181,394
11/08/2018 8.19 8.19 7.9 7.98 261,458
11/07/2018 7.94 8.18 7.86 8.18 794,551
11/06/2018 7.68 7.95 7.66 7.93 320,917
11/05/2018 7.63 7.71 7.61 7.67 249,226
11/02/2018 7.57 7.64 7.53 7.63 212,194
11/01/2018 7.57 7.58 7.48 7.51 197,462
10/31/2018 7.65 7.69 7.48 7.49 270,324
10/30/2018 7.52 7.63 7.5 7.61 186,905
10/29/2018 7.44 7.58 7.38 7.51 215,183
10/26/2018 7.34 7.44 7.265 7.36 232,567
10/25/2018 7.36 7.46 7.325 7.4 266,903
10/24/2018 7.6 7.6 7.31 7.33 311,659
10/23/2018 7.5 7.68 7.45 7.58 213,733
10/22/2018 7.67 7.705 7.52 7.57 301,961
*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