Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| DaVita Inc | TRL | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -0.25 | -0.18% | 135.60 | 17:50:16 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 133.10 | 133.10 | 134.10 | 135.60 | 135.85 |
TRL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 121.75 | 135.90 | 121.75 | 132.39 | 136 | 13.85 | 11.38% |
| 1 Month | 138.25 | 140.00 | 121.75 | 127.93 | 127 | -2.65 | -1.92% |
| 3 Months | 121.90 | 140.00 | 118.00 | 124.84 | 190 | 13.70 | 11.24% |
| 6 Months | 91.24 | 140.00 | 91.24 | 117.12 | 169 | 44.36 | 48.62% |
| 1 Year | 94.84 | 140.00 | 67.60 | 99.78 | 200 | 40.76 | 42.98% |
| 3 Years | 94.84 | 140.00 | 67.60 | 99.78 | 200 | 40.76 | 42.98% |
| 5 Years | 94.84 | 140.00 | 67.60 | 99.78 | 200 | 40.76 | 42.98% |
TRL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 134.10 | -1.05 | -0.78% | 133.10 | 134.10 | 133.10 | 240 |
| May 30 2024 | 135.15 | -0.75 | -0.55% | 135.30 | 135.30 | 135.15 | 19 |
| May 29 2024 | 135.90 | 5.00 | 3.82% | 131.35 | 135.90 | 131.35 | 287 |
| May 28 2024 | 130.90 | 3.85 | 3.03% | 130.90 | 130.90 | 130.90 | 226 |
| May 27 2024 | 127.05 | -0.50 | -0.39% | 127.05 | 127.05 | 127.05 | 21 |
| May 24 2024 | 127.55 | 5.45 | 4.46% | 121.75 | 128.70 | 121.75 | 126 |
| May 23 2024 | 122.10 | -3.45 | -2.75% | 125.00 | 125.00 | 122.10 | 189 |
| May 22 2024 | 125.55 | -3.50 | -2.71% | 127.05 | 128.35 | 124.75 | 94 |
| May 21 2024 | 129.05 | -0.65 | -0.50% | 129.30 | 129.70 | 129.05 | 112 |
| May 20 2024 | 129.70 | 1.50 | 1.17% | 127.85 | 129.70 | 127.85 | 35 |
| May 17 2024 | 128.20 | 1.50 | 1.18% | 125.50 | 128.20 | 125.50 | 85 |
| May 16 2024 | 126.70 | -0.05 | -0.04% | 126.30 | 127.60 | 126.30 | 126 |
| May 15 2024 | 126.75 | 0.45 | 0.36% | 127.10 | 127.10 | 126.15 | 116 |
| May 14 2024 | 126.30 | -0.70 | -0.55% | 126.30 | 126.30 | 126.30 | 30 |
| May 13 2024 | 127.00 | -0.90 | -0.70% | 128.05 | 128.05 | 127.00 | 302 |
| May 10 2024 | 127.90 | 2.15 | 1.71% | 129.05 | 129.05 | 127.90 | 114 |
| May 09 2024 | 125.75 | -1.00 | -0.79% | 126.90 | 126.90 | 125.75 | 41 |
| May 08 2024 | 126.75 | -1.20 | -0.94% | 128.75 | 128.75 | 126.75 | 67 |
| May 07 2024 | 127.95 | 0.50 | 0.39% | 127.85 | 127.95 | 127.70 | 42 |
| May 06 2024 | 127.45 | 3.65 | 2.95% | 125.65 | 127.45 | 125.05 | 272 |
| May 03 2024 | 123.80 | -9.15 | -6.88% | 138.25 | 140.00 | 123.70 | 237 |
| May 02 2024 | 132.95 | 3.15 | 2.43% | 131.05 | 133.15 | 131.05 | 53 |
| Apr 30 2024 | 129.80 | 0.85 | 0.66% | 129.55 | 129.80 | 129.55 | 29 |
