TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.160 USD  -0.150 (-6.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 27.45 27.90 27.45 27.87 4,100 +0.36(+1.31%)
Jan 30, 2003 27.54 27.56 27.50 27.51 1,800 -0.02(-0.07%)
Jan 29, 2003 27.46 27.60 27.46 27.53 1,700 +0.07(+0.25%)
Jan 28, 2003 27.21 27.46 27.21 27.46 6,500 +0.26(+0.96%)
Jan 27, 2003 27.18 27.21 27.17 27.20 1,700 +0.16(+0.59%)
Jan 24, 2003 27.25 27.25 27.00 27.04 3,500 -0.26(-0.95%)
Jan 23, 2003 27.40 27.40 27.30 27.30 2,700 -0.17(-0.62%)
Jan 22, 2003 27.45 27.49 27.35 27.47 1,700 +0.17(+0.62%)
Jan 21, 2003 27.50 27.50 27.21 27.30 2,500 -0.25(-0.91%)
Jan 17, 2003 28.15 28.15 27.38 27.55 4,600 -0.50(-1.78%)
Jan 16, 2003 28.75 28.75 28.00 28.05 10,200 -0.70(-2.43%)
Jan 15, 2003 29.08 29.25 28.75 28.75 9,400 -0.34(-1.17%)
Jan 14, 2003 29.02 29.10 29.02 29.09 600 +0.03(+0.10%)
Jan 13, 2003 29.15 29.16 29.00 29.06 1,200 -0.13(-0.45%)
Jan 10, 2003 29.20 29.20 29.15 29.19 600 +0.04(+0.14%)
Jan 09, 2003 29.10 29.20 29.10 29.15 900 +0.10(+0.34%)
Jan 08, 2003 29.25 29.30 29.01 29.05 7,500 -0.25(-0.85%)
Jan 07, 2003 29.78 29.78 29.00 29.30 8,800 -0.50(-1.68%)
Jan 06, 2003 29.70 29.83 29.60 29.80 3,300 +0.00(+0.00%)
Jan 03, 2003 29.88 29.96 29.80 29.80 1,600 -0.05(-0.17%)
Jan 02, 2003 29.80 29.85 29.80 29.85 1,300 +0.05(+0.17%)
Dec 31, 2002 29.99 30.28 29.80 29.80 6,500 -0.19(-0.63%)
Dec 30, 2002 30.00 30.07 29.90 29.99 2,700 +0.00(+0.00%)
Dec 27, 2002 30.16 30.17 29.99 29.99 2,000 -0.16(-0.53%)
Dec 26, 2002 30.99 30.99 30.00 30.15 2,800 -0.75(-2.43%)
Dec 24, 2002 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
Dec 23, 2002 30.78 30.91 30.50 30.90 5,100 +0.14(+0.46%)
Dec 20, 2002 30.40 30.76 30.00 30.76 4,300 +0.26(+0.85%)
Dec 19, 2002 30.50 30.50 30.50 30.50 300 +0.00(+0.00%)
Dec 18, 2002 30.50 30.60 30.45 30.50 2,400 +0.00(+0.00%)
Dec 17, 2002 30.59 31.00 30.20 30.50 5,600 +0.10(+0.33%)
Dec 16, 2002 30.20 30.40 29.50 30.40 8,000 +0.18(+0.60%)
Dec 13, 2002 30.62 30.62 30.00 30.22 5,800 -0.39(-1.27%)
Dec 12, 2002 30.45 30.62 30.45 30.61 900 +0.31(+1.02%)
Dec 11, 2002 30.05 30.30 30.05 30.30 400 +0.18(+0.60%)
Dec 10, 2002 31.00 31.25 30.00 30.12 4,300 -0.88(-2.84%)
Dec 09, 2002 31.58 31.58 31.00 31.00 3,600 -0.57(-1.81%)
Dec 06, 2002 31.73 31.73 31.55 31.57 3,200 -0.15(-0.47%)
Dec 05, 2002 31.90 32.01 31.71 31.72 1,200 -0.28(-0.88%)
Dec 04, 2002 33.39 33.39 32.00 32.00 4,900 -1.38(-4.13%)
Dec 03, 2002 33.98 33.98 33.00 33.38 9,200 -0.61(-1.79%)
Dec 02, 2002 34.01 34.01 33.01 33.99 8,200 -0.01(-0.03%)
Nov 29, 2002 33.89 34.00 33.85 34.00 3,800 +0.10(+0.29%)
Nov 27, 2002 33.49 33.90 33.01 33.90 6,800 +0.40(+1.19%)
Nov 26, 2002 33.49 33.50 32.50 33.50 12,200 +0.00(+0.00%)
Nov 25, 2002 33.29 33.50 32.54 33.50 5,600 +0.22(+0.66%)
Nov 22, 2002 33.85 33.85 33.20 33.28 4,800 -0.62(-1.83%)
Nov 21, 2002 33.70 33.93 33.70 33.90 2,200 +0.40(+1.19%)
Nov 20, 2002 33.34 33.64 33.02 33.50 5,000 +0.17(+0.51%)
Nov 19, 2002 33.25 33.38 33.25 33.33 2,300 +0.01(+0.03%)
Nov 18, 2002 33.73 33.73 33.00 33.32 4,700 -0.40(-1.19%)
Nov 15, 2002 33.90 33.90 33.65 33.72 3,400 -0.28(-0.82%)
Nov 14, 2002 33.41 34.00 33.18 34.00 4,100 +0.59(+1.77%)
Nov 13, 2002 33.29 33.80 33.29 33.41 3,000 +0.01(+0.03%)
Nov 12, 2002 33.90 33.90 33.30 33.40 3,500 -0.51(-1.50%)
Nov 11, 2002 33.91 33.92 33.91 33.91 1,600 -0.28(-0.82%)
Nov 08, 2002 34.40 34.40 34.10 34.19 1,100 -0.46(-1.33%)
Nov 07, 2002 34.50 34.65 34.50 34.65 1,800 +0.15(+0.43%)
Nov 06, 2002 34.75 34.76 34.40 34.50 3,200 -0.45(-1.29%)
Nov 05, 2002 35.10 35.10 34.80 34.95 1,300 +0.10(+0.29%)
Nov 04, 2002 34.59 34.85 34.59 34.85 500 +0.35(+1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here