TRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 08 2024 | 62.50 | -0.50 | -0.79% | 63.00 | 63.00 | 62.50 | 42,687 |
Feb 07 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 7,016 |
Feb 06 2024 | 63.00 | 0.50 | 0.80% | 63.00 | 63.00 | 63.00 | 26,193 |
Feb 05 2024 | 62.50 | -1.50 | -2.34% | 64.00 | 64.00 | 62.50 | 84,824 |
Feb 02 2024 | 64.00 | 1.00 | 1.59% | 63.00 | 65.00 | 63.00 | 192,552 |
Feb 01 2024 | 63.00 | 3.50 | 5.88% | 59.50 | 63.00 | 59.50 | 115,988 |
Jan 31 2024 | 59.50 | 0.50 | 0.85% | 59.50 | 59.50 | 59.50 | 23,949 |
Jan 30 2024 | 59.00 | 1.50 | 2.61% | 57.50 | 59.50 | 57.50 | 92,143 |
Jan 29 2024 | 57.50 | 0.50 | 0.88% | 57.00 | 57.50 | 57.00 | 75,218 |
Jan 26 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 48,932 |
Jan 25 2024 | 57.50 | -1.50 | -2.54% | 62.50 | 62.50 | 57.50 | 275,365 |
Jan 24 2024 | 59.00 | 4.50 | 8.26% | 55.00 | 59.50 | 55.00 | 187,101 |
Jan 23 2024 | 54.50 | 1.00 | 1.87% | 53.50 | 55.00 | 53.50 | 90,063 |
Jan 22 2024 | 53.50 | 2.50 | 4.90% | 51.00 | 54.00 | 51.00 | 139,660 |
Jan 19 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 2,365 |
Jan 18 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 7,844 |
Jan 17 2024 | 51.00 | -0.50 | -0.97% | 51.50 | 51.50 | 51.00 | 35,367 |
Jan 16 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 9,707 |
Jan 15 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 10,837 |
Jan 12 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 7,997 |
Jan 11 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 51.00 | 29,613 |
Jan 10 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 654 |
Jan 09 2024 | 51.00 | -0.50 | -0.97% | 51.50 | 51.50 | 50.50 | 74,102 |
Jan 08 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 2,077 |
Jan 05 2024 | 51.50 | -0.50 | -0.96% | 52.00 | 52.00 | 51.50 | 8,346 |
Jan 04 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 27,378 |
Jan 03 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 25,804 |
Jan 02 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 28,557 |