1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Tanzanian Gold Corporation (TRX)
  7. Historical

TRX

Tanzanian Gold Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tanzanian Gold Corporation TRX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0097 -2.07% 0.46 09:15:05
Open Price Low Price High Price Close Price Prev Close
0.4697
more quote information »

TRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.490.490.45710.4714098438,045-0.03-6.12%
1 Month0.500.510.44340.4778553477,299-0.04-8.0%
3 Months0.4450.530.36270.4555259659,8350.0153.37%
6 Months0.57870.5990.36270.4957484859,450-0.1187-20.51%
1 Year0.6441.910.36270.72520372,486,636-0.184-28.57%
3 Years0.401.910.250.72989641,051,5600.0615.0%
5 Years0.70891.910.24230.696605718,327-0.2489-35.11%

TRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.4697 -0.0003 -0.06% 0.46 0.47 0.4571 302,171
Oct 25 2021 0.47 0.011 2.4% 0.461 0.4781 0.459 523,150
Oct 22 2021 0.459 -0.02036 -4.25% 0.48 0.48 0.459 500,646
Oct 21 2021 0.479357 -0.00104 -0.22% 0.48 0.4808 0.47 290,206
Oct 20 2021 0.4804 0.0004 0.08% 0.49 0.49 0.4755 574,054
Oct 19 2021 0.48 -0.0065 -1.34% 0.4899 0.4899 0.4752 387,340
Oct 18 2021 0.4865 -0.0035 -0.71% 0.49 0.49 0.463 472,431
Oct 15 2021 0.49 -0.017 -3.35% 0.49 0.4999 0.486 360,587
Oct 14 2021 0.507 0.019 3.89% 0.49 0.51 0.488 724,102
Oct 13 2021 0.488 0.028 6.09% 0.46 0.488 0.46 817,453
Oct 12 2021 0.46 0.0088 1.95% 0.4513 0.47 0.4481 351,513
Oct 11 2021 0.4512 -0.0152 -3.26% 0.47 0.4779 0.448 364,288
Oct 08 2021 0.4664 -0.0046 -0.98% 0.471 0.4777 0.4629 558,740
Oct 07 2021 0.471 0.011 2.39% 0.448 0.4749 0.448 533,581
Oct 06 2021 0.46 -0.009 -1.92% 0.456 0.46 0.4434 686,067
Oct 05 2021 0.469 -0.001 -0.21% 0.465 0.469 0.46 187,495
Oct 04 2021 0.47 -0.0049 -1.03% 0.4748 0.4748 0.46 426,627
Oct 01 2021 0.4749 -0.0311 -6.15% 0.50 0.50 0.4732 553,745
Sep 30 2021 0.506 0.011 2.22% 0.4894 0.5071 0.4894 399,440
Sep 29 2021 0.495 -0.005 -1.0% 0.50 0.5028 0.4841 532,344
Sep 28 2021 0.50 -0.008 -1.57% 0.505 0.5066 0.4811 376,991
Sep 27 2021 0.508 0.0038 0.75% 0.51 0.51 0.4964 694,450
See More Historical Prices »


Your Recent History
AMEX
TRX
Tanzanian ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.