Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 61.00 | -0.50 | -0.81% | 61.50 | 61.50 | 61.00 | 59,347 |
| May 07 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.00 | 172,598 |
| May 03 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.80 | 1,588 |
| May 02 2024 | 61.50 | 0.50 | 0.82% | 61.50 | 61.50 | 61.50 | 10,265 |
| May 01 2024 | 61.00 | -0.50 | -0.81% | 61.50 | 61.50 | 61.00 | 30,023 |
| Apr 30 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.90 | 16,011 |
| Apr 29 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.60 | 45,820 |
| Apr 26 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 62.00 | 61.50 | 31,694 |
| Apr 25 2024 | 61.50 | 1.30 | 2.16% | 61.50 | 61.50 | 61.50 | 53,466 |
| Apr 24 2024 | 60.20 | -1.30 | -2.11% | 61.50 | 61.50 | 60.20 | 47,682 |
| Apr 23 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 60.80 | 19,970 |
| Apr 22 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.00 | 15,013 |
| Apr 19 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 23,744 |
| Apr 18 2024 | 61.50 | 1.70 | 2.84% | 61.50 | 61.50 | 61.50 | 118 |
| Apr 17 2024 | 59.80 | -1.70 | -2.76% | 61.50 | 61.50 | 59.80 | 44,244 |
| Apr 16 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 45,653 |
| Apr 15 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 62,545 |
| Apr 12 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 33,984 |
| Apr 11 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 103,373 |
| Apr 10 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 86,939 |
| Apr 09 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.00 | 31,212 |
| Apr 08 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 55,147 |
| Apr 05 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 304 |
| Apr 04 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 133,724 |
| Apr 03 2024 | 61.50 | 0.50 | 0.82% | 61.50 | 61.50 | 61.50 | 98,905 |
| Apr 02 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.50 | 60.50 | 68,334 |
| Mar 28 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 62.50 | 62.50 | 2,827 |
| Mar 27 2024 | 63.00 | 0.50 | 0.80% | 62.50 | 63.00 | 62.50 | 80,092 |
| Mar 26 2024 | 62.50 | 0.50 | 0.81% | 61.50 | 62.50 | 61.50 | 76,155 |
| Mar 25 2024 | 62.00 | -1.00 | -1.59% | 63.00 | 63.00 | 60.50 | 263,209 |
| Mar 22 2024 | 63.00 | -0.50 | -0.79% | 63.50 | 63.50 | 63.00 | 31,556 |
| Mar 21 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 62.00 | 135,219 |
| Mar 20 2024 | 63.50 | 1.50 | 2.42% | 62.00 | 63.50 | 62.00 | 70,966 |
| Mar 19 2024 | 62.00 | -6.50 | -9.49% | 69.50 | 69.50 | 62.00 | 149,029 |
| Mar 18 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 30,151 |
| Mar 15 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 44,168 |
| Mar 14 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 11,050 |
| Mar 13 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 23,888 |
| Mar 12 2024 | 68.50 | 1.90 | 2.85% | 68.50 | 68.50 | 68.50 | 78,042 |
| Mar 11 2024 | 66.60 | -2.40 | -3.48% | 69.00 | 69.00 | 66.60 | 22,068 |
| Mar 08 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 7,041 |
| Mar 07 2024 | 69.00 | -1.00 | -1.43% | 70.00 | 70.00 | 69.00 | 29,892 |
| Mar 06 2024 | 70.00 | -1.00 | -1.41% | 71.00 | 71.00 | 70.00 | 27,723 |
| Mar 05 2024 | 71.00 | 2.00 | 2.90% | 69.50 | 71.00 | 69.50 | 77,837 |
| Mar 04 2024 | 69.00 | 0.50 | 0.73% | 68.50 | 69.00 | 68.50 | 42,489 |
| Mar 01 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 88,357 |
| Feb 29 2024 | 68.50 | 0.50 | 0.74% | 68.00 | 68.50 | 68.00 | 31,185 |
| Feb 28 2024 | 68.00 | -0.50 | -0.73% | 68.50 | 68.50 | 68.00 | 94,266 |
| Feb 27 2024 | 68.50 | -2.00 | -2.84% | 70.50 | 70.50 | 68.50 | 51,263 |
| Feb 26 2024 | 70.50 | -1.00 | -1.40% | 71.50 | 71.50 | 70.50 | 41,835 |
| Feb 23 2024 | 71.50 | 2.00 | 2.88% | 69.50 | 71.50 | 69.50 | 326,701 |
| Feb 22 2024 | 69.50 | 4.00 | 6.11% | 65.50 | 70.50 | 65.50 | 153,951 |
| Feb 21 2024 | 65.50 | 2.50 | 3.97% | 63.00 | 65.50 | 63.00 | 99,614 |
| Feb 20 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 111,543 |
| Feb 19 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 41,007 |
| Feb 16 2024 | 63.00 | 0.50 | 0.80% | 62.50 | 63.00 | 62.50 | 8,368 |
| Feb 15 2024 | 62.50 | 0.50 | 0.81% | 62.00 | 62.50 | 62.00 | 31,275 |
| Feb 14 2024 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 62.00 | 16,504 |
| Feb 13 2024 | 62.00 | -0.50 | -0.80% | 62.50 | 62.50 | 61.50 | 34,892 |
| Feb 12 2024 | 62.50 | 1.50 | 2.46% | 62.50 | 62.50 | 62.50 | 7,136 |
| Feb 09 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.50 | 61.00 | 6,487 |
