Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 73.90 | 0.380 | 0.52% | 73.53 | 76.26 | 71.19 | 25,031.00 |
| Jul 22 2024 | 73.52 | -6.49 | -8.11% | 79.99 | 80.29 | 72.70 | 22,503.00 |
| Jul 21 2024 | 80.01 | -1.87 | -2.28% | 81.83 | 82.09 | 74.21 | 27,658.00 |
| Jul 20 2024 | 81.88 | -0.130 | -0.16% | 82.10 | 83.67 | 79.34 | 13,129.00 |
| Jul 19 2024 | 82.01 | 1.43 | 1.77% | 80.25 | 83.00 | 77.03 | 25,551.00 |
| Jul 18 2024 | 80.58 | -0.840 | -1.03% | 81.70 | 82.18 | 77.93 | 19,258.00 |
| Jul 17 2024 | 81.42 | 4.03 | 5.21% | 77.16 | 85.40 | 76.68 | 40,675.00 |
| Jul 16 2024 | 77.39 | -0.970 | -1.24% | 78.73 | 79.29 | 73.60 | 49,843.00 |
| Jul 15 2024 | 78.36 | 6.36 | 8.83% | 72.12 | 79.00 | 70.27 | 58,325.00 |
| Jul 14 2024 | 72.00 | -2.47 | -3.32% | 74.01 | 75.17 | 67.70 | 40,887.00 |
| Jul 13 2024 | 74.47 | 0.820 | 1.11% | 74.08 | 76.53 | 72.96 | 22,885.00 |
| Jul 12 2024 | 73.65 | 6.67 | 9.96% | 67.13 | 74.39 | 66.84 | 36,425.00 |
| Jul 11 2024 | 66.98 | -7.53 | -10.11% | 74.07 | 75.30 | 66.10 | 35,641.00 |
| Jul 10 2024 | 74.51 | -0.010 | -0.01% | 74.40 | 77.52 | 73.41 | 19,954.00 |
| Jul 09 2024 | 74.52 | 0.210 | 0.28% | 74.41 | 75.66 | 72.40 | 27,037.00 |
| Jul 08 2024 | 74.31 | -1.39 | -1.84% | 76.56 | 79.72 | 70.19 | 43,230.00 |
| Jul 07 2024 | 75.70 | -11.09 | -12.78% | 86.26 | 86.85 | 75.50 | 17,096.00 |
| Jul 06 2024 | 86.79 | 9.11 | 11.73% | 77.57 | 87.33 | 77.06 | 41,071.00 |
| Jul 05 2024 | 77.68 | -4.38 | -5.34% | 80.70 | 81.51 | 69.73 | 160,490.00 |
| Jul 04 2024 | 82.06 | -7.69 | -8.57% | 90.05 | 90.11 | 81.13 | 78,652.00 |
| Jul 03 2024 | 89.75 | -4.27 | -4.54% | 94.05 | 94.97 | 87.05 | 50,274.00 |
| Jul 02 2024 | 94.02 | 0.220 | 0.23% | 93.90 | 95.89 | 91.96 | 40,015.00 |
| Jul 01 2024 | 93.80 | -3.40 | -3.50% | 96.17 | 98.72 | 92.76 | 41,027.00 |
| Jun 30 2024 | 97.20 | 0.410 | 0.42% | 96.79 | 98.41 | 94.65 | 34,673.00 |
| Jun 29 2024 | 96.79 | -0.960 | -0.98% | 97.99 | 100.63 | 96.14 | 27,410.00 |
| Jun 28 2024 | 97.75 | -6.14 | -5.91% | 103.78 | 110.26 | 97.00 | 59,610.00 |
| Jun 27 2024 | 103.89 | 0.580 | 0.56% | 103.52 | 104.94 | 100.97 | 44,593.00 |
| Jun 26 2024 | 103.31 | 1.18 | 1.16% | 101.52 | 104.40 | 98.67 | 61,271.00 |
| Jun 25 2024 | 102.13 | 0.110 | 0.11% | 102.70 | 103.64 | 98.33 | 49,282.00 |
| Jun 24 2024 | 102.02 | 2.61 | 2.63% | 100.21 | 105.50 | 92.24 | 101,841.00 |
| Jun 23 2024 | 99.41 | 1.21 | 1.23% | 99.16 | 102.60 | 96.20 | 77,856.00 |
| Jun 22 2024 | 98.20 | -2.00 | -2.00% | 97.27 | 109.88 | 95.10 | 132,238.00 |
| Jun 21 2024 | 100.20 | 7.15 | 7.68% | 93.25 | 121.39 | 91.80 | 204,540.00 |
| Jun 20 2024 | 93.05 | 6.37 | 7.35% | 86.62 | 94.79 | 86.20 | 28,474.00 |
| Jun 19 2024 | 86.68 | 1.41 | 1.65% | 84.52 | 92.43 | 83.70 | 67,587.00 |
| Jun 18 2024 | 85.27 | -14.53 | -14.56% | 100.39 | 100.68 | 82.28 | 47,739.00 |
| Jun 17 2024 | 99.80 | -5.89 | -5.57% | 106.32 | 108.00 | 95.34 | 81,243.00 |
| Jun 16 2024 | 105.69 | 5.72 | 5.72% | 99.56 | 106.70 | 97.40 | 35,366.00 |
| Jun 15 2024 | 99.97 | 4.49 | 4.70% | 95.18 | 100.91 | 93.98 | 50,527.00 |
| Jun 14 2024 | 95.48 | -1.09 | -1.13% | 96.49 | 98.67 | 88.84 | 29,579.00 |
| Jun 13 2024 | 96.57 | -4.22 | -4.19% | 100.93 | 111.80 | 93.50 | 50,685.00 |
| Jun 12 2024 | 100.79 | 11.20 | 12.50% | 89.65 | 108.99 | 87.20 | 89,186.00 |
| Jun 11 2024 | 89.59 | -2.41 | -2.62% | 92.26 | 92.65 | 85.00 | 29,208.00 |
| Jun 10 2024 | 92.00 | -3.79 | -3.96% | 96.02 | 96.40 | 90.48 | 14,861.00 |
| Jun 09 2024 | 95.79 | 0.200 | 0.21% | 95.11 | 96.52 | 92.89 | 13,462.00 |
| Jun 08 2024 | 95.59 | 5.16 | 5.71% | 89.77 | 99.67 | 89.34 | 35,946.00 |
| Jun 07 2024 | 90.43 | -14.82 | -14.08% | 105.19 | 106.10 | 86.25 | 31,866.00 |
| Jun 06 2024 | 105.25 | 0.350 | 0.33% | 105.00 | 108.59 | 103.20 | 12,310.00 |
| Jun 05 2024 | 104.90 | 1.51 | 1.46% | 104.20 | 107.26 | 102.80 | 25,815.00 |
| Jun 04 2024 | 103.39 | 1.11 | 1.09% | 102.70 | 107.09 | 98.25 | 18,569.00 |
| Jun 03 2024 | 102.28 | 0.690 | 0.68% | 101.47 | 104.40 | 99.51 | 12,080.00 |
| Jun 02 2024 | 101.59 | -6.33 | -5.87% | 107.53 | 109.25 | 100.23 | 16,687.00 |
| Jun 01 2024 | 107.92 | -1.93 | -1.76% | 109.65 | 110.15 | 107.48 | 6,045.00 |
| May 31 2024 | 109.85 | 0.980 | 0.90% | 108.70 | 111.92 | 107.57 | 10,656.00 |
| May 30 2024 | 108.87 | -3.45 | -3.07% | 112.84 | 115.04 | 107.27 | 25,350.00 |
| May 29 2024 | 112.32 | 3.68 | 3.39% | 108.44 | 113.20 | 107.91 | 26,424.00 |
| May 28 2024 | 108.64 | -5.10 | -4.48% | 113.31 | 113.48 | 106.63 | 22,760.00 |
| May 27 2024 | 113.74 | 4.94 | 4.54% | 108.43 | 121.13 | 107.51 | 45,162.00 |
| May 26 2024 | 108.80 | -0.600 | -0.55% | 109.61 | 111.50 | 106.17 | 14,966.00 |
| May 25 2024 | 109.40 | -0.700 | -0.64% | 110.07 | 116.46 | 107.07 | 24,883.00 |
| May 24 2024 | 110.10 | 4.24 | 4.01% | 105.80 | 111.57 | 104.70 | 16,848.00 |
| May 23 2024 | 105.86 | -8.96 | -7.80% | 113.31 | 114.24 | 99.01 | 44,236.00 |
| May 22 2024 | 114.82 | 0.510 | 0.45% | 113.67 | 115.35 | 108.33 | 41,598.00 |
| May 21 2024 | 114.31 | -4.01 | -3.39% | 117.34 | 124.86 | 112.68 | 60,124.00 |
| May 20 2024 | 118.32 | 1.57 | 1.34% | 116.86 | 118.74 | 111.55 | 53,604.00 |
| May 19 2024 | 116.75 | -2.23 | -1.87% | 118.39 | 126.72 | 114.04 | 76,586.00 |
| May 18 2024 | 118.98 | 10.98 | 10.17% | 108.10 | 125.89 | 104.36 | 118,132.00 |
| May 17 2024 | 108.00 | 0.580 | 0.54% | 107.79 | 110.66 | 105.43 | 42,946.00 |
| May 16 2024 | 107.42 | -6.90 | -6.04% | 113.94 | 117.74 | 102.25 | 73,695.00 |
| May 15 2024 | 114.32 | -1.47 | -1.27% | 116.70 | 120.20 | 107.34 | 96,597.00 |
| May 14 2024 | 115.79 | -13.24 | -10.26% | 127.73 | 129.32 | 111.24 | 91,592.00 |
| May 13 2024 | 129.03 | -3.50 | -2.64% | 135.65 | 145.32 | 125.40 | 125,548.00 |
| May 12 2024 | 132.53 | 7.08 | 5.64% | 125.59 | 141.30 | 125.48 | 116,680.00 |
| May 11 2024 | 125.45 | 1.80 | 1.46% | 123.07 | 129.41 | 120.59 | 68,664.00 |
| May 10 2024 | 123.65 | -4.67 | -3.64% | 127.94 | 137.56 | 117.00 | 206,277.00 |
| May 09 2024 | 128.32 | 0.00 | 0.00% | 129.56 | 142.40 | 114.40 | 326,568.00 |
| May 08 2024 | 128.32 | 16.39 | 14.64% | 111.04 | 149.00 | 109.20 | 402,745.00 |
| May 07 2024 | 111.93 | 20.17 | 21.98% | 92.42 | 117.63 | 92.05 | 238,650.00 |
| May 06 2024 | 91.76 | 1.67 | 1.85% | 90.76 | 98.58 | 88.32 | 145,314.00 |
| May 05 2024 | 90.09 | 19.47 | 27.57% | 70.32 | 95.95 | 68.55 | 234,558.00 |
| May 04 2024 | 70.62 | 0.420 | 0.60% | 70.42 | 76.92 | 66.97 | 100,563.00 |
| May 03 2024 | 70.20 | -4.03 | -5.43% | 74.27 | 78.47 | 63.18 | 325,135.00 |
| May 02 2024 | 74.23 | 26.52 | 55.59% | 47.70 | 78.85 | 46.17 | 280,330.00 |
| May 01 2024 | 47.71 | -2.50 | -4.98% | 49.76 | 49.87 | 44.19 | 57,994.00 |
| Apr 30 2024 | 50.21 | -5.45 | -9.79% | 55.53 | 58.50 | 47.59 | 42,323.00 |
| Apr 29 2024 | 55.66 | -1.66 | -2.90% | 57.23 | 57.91 | 53.13 | 35,298.00 |
| Apr 28 2024 | 57.32 | 0.500 | 0.88% | 56.78 | 58.72 | 56.66 | 11,343.00 |
| Apr 27 2024 | 56.82 | 0.120 | 0.21% | 56.71 | 57.96 | 53.56 | 16,968.00 |
| Apr 26 2024 | 56.70 | -2.27 | -3.85% | 58.72 | 60.93 | 55.72 | 27,174.00 |
| Apr 25 2024 | 58.97 | -1.14 | -1.90% | 55.29 | 59.25 | 53.42 | 21,428.00 |
