TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.290 USD  +0.030 (+1.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.410 4.530 4.150 4.180 0 -0.27(-6.07%)
Feb 26, 2009 4.320 4.450 4.120 4.450 176,547 +0.25(+5.95%)
Feb 25, 2009 4.380 4.450 4.190 4.200 216,281 -0.23(-5.19%)
Feb 24, 2009 4.410 4.730 4.330 4.430 426,043 -0.26(-5.54%)
Feb 23, 2009 4.200 4.770 4.100 4.690 585,758 +0.39(+9.07%)
Feb 21, 2009 4.150 4.370 4.150 4.300 0 +0.00(+0.00%)
Feb 20, 2009 4.150 4.370 4.150 4.300 376,977 +0.15(+3.61%)
Feb 19, 2009 4.110 4.170 3.950 4.150 231,823 +0.00(+0.00%)
Feb 18, 2009 4.150 4.166 3.880 4.150 195,785 +0.02(+0.48%)
Feb 17, 2009 3.790 4.160 3.720 4.130 677,475 +0.36(+9.55%)
Feb 14, 2009 3.840 3.850 3.650 3.770 0 +0.00(+0.00%)
Feb 13, 2009 3.840 3.850 3.650 3.770 145,184 -0.07(-1.82%)
Feb 12, 2009 3.630 3.840 3.620 3.840 199,029 +0.21(+5.79%)
Feb 11, 2009 3.400 3.850 3.310 3.630 335,355 +0.23(+6.76%)
Feb 10, 2009 3.620 3.700 3.400 3.400 128,491 -0.20(-5.56%)
Feb 09, 2009 3.740 3.770 3.420 3.600 306,074 -0.20(-5.26%)
Feb 06, 2009 3.790 3.940 3.740 3.800 218,061 -0.08(-2.06%)
Feb 05, 2009 3.820 3.990 3.770 3.880 177,033 +0.00(+0.00%)
Feb 04, 2009 3.830 4.010 3.750 3.880 221,103 +0.04(+1.04%)
Feb 03, 2009 3.820 3.880 3.550 3.840 192,983 +0.11(+2.95%)
Feb 02, 2009 3.750 3.790 3.600 3.730 156,468 -0.02(-0.53%)
Jan 30, 2009 3.740 3.870 3.650 3.750 0 +0.22(+6.23%)
Jan 29, 2009 3.360 3.740 3.280 3.530 351,569 +0.09(+2.62%)
Jan 28, 2009 3.570 3.570 3.380 3.440 113,472 -0.04(-1.15%)
Jan 27, 2009 3.440 3.530 3.410 3.480 117,515 -0.07(-1.97%)
Jan 26, 2009 3.710 3.770 3.460 3.550 248,545 -0.04(-1.11%)
Jan 24, 2009 3.470 3.790 3.470 3.590 0 +0.00(+0.00%)
Jan 23, 2009 3.470 3.790 3.470 3.590 452,160 +0.16(+4.66%)
Jan 22, 2009 3.400 3.580 3.340 3.430 130,811 -0.14(-3.92%)
Jan 21, 2009 3.570 3.570 3.310 3.570 150,864 +0.00(+0.00%)
Jan 20, 2009 3.650 3.720 3.490 3.570 193,041 -0.04(-1.11%)
Jan 16, 2009 3.340 3.750 3.340 3.610 361,458 +0.30(+9.06%)
Jan 15, 2009 3.220 3.400 2.920 3.310 278,459 +0.35(+11.82%)
Jan 14, 2009 3.070 3.120 2.810 2.960 372,315 -0.11(-3.58%)
Jan 13, 2009 3.200 3.300 3.070 3.070 256,201 -0.13(-4.06%)
Jan 12, 2009 3.480 3.490 3.160 3.200 426,127 -0.30(-8.57%)
Jan 10, 2009 3.610 3.710 3.480 3.500 0 +0.00(+0.00%)
Jan 09, 2009 3.610 3.710 3.480 3.500 234,904 -0.09(-2.51%)
Jan 08, 2009 3.720 3.850 3.590 3.590 232,281 -0.10(-2.71%)
Jan 07, 2009 4.120 4.150 3.670 3.690 236,628 -0.43(-10.44%)
Jan 06, 2009 3.880 4.160 3.660 4.120 213,801 +0.22(+5.64%)
Jan 05, 2009 3.860 4.030 3.700 3.900 301,573 -0.20(-4.88%)
Jan 02, 2009 4.340 4.340 4.040 4.100 0 -0.15(-3.53%)
Jan 01, 2009 4.040 4.310 4.010 4.250 0 +0.00(+0.00%)
Dec 31, 2008 4.040 4.310 4.010 4.250 207,450 +0.13(+3.16%)
Dec 30, 2008 4.030 4.150 3.960 4.120 138,602 +0.00(+0.00%)
Dec 29, 2008 4.120 4.380 4.030 4.120 337,453 -0.17(-3.96%)
Dec 26, 2008 4.030 4.490 4.000 4.290 218,082 +0.26(+6.45%)
Dec 24, 2008 3.820 4.130 3.800 4.030 69,630 +0.06(+1.43%)
Dec 23, 2008 4.100 4.110 3.870 3.973 128,450 -0.13(-3.09%)
Dec 22, 2008 4.040 4.290 3.930 4.100 256,807 +0.20(+5.13%)
Dec 20, 2008 4.170 4.500 3.900 3.900 0 +0.00(+0.00%)
Dec 19, 2008 4.170 4.500 3.900 3.900 1,296,653 -0.57(-12.75%)
Dec 18, 2008 4.330 4.470 3.810 4.470 713,760 +0.36(+8.76%)
Dec 17, 2008 3.770 4.470 3.770 4.110 378,883 -0.06(-1.44%)
Dec 16, 2008 3.840 4.190 3.750 4.170 326,778 +0.42(+11.20%)
Dec 15, 2008 3.600 3.930 3.580 3.750 342,633 +0.14(+3.88%)
Dec 13, 2008 3.380 3.650 3.200 3.610 0 +0.00(+0.00%)
Dec 12, 2008 3.380 3.650 3.200 3.610 316,972 +0.36(+11.08%)
Dec 11, 2008 3.470 3.500 3.250 3.250 203,906 -0.13(-3.85%)
Dec 10, 2008 3.080 3.430 2.960 3.380 366,602 +0.31(+10.10%)
Dec 09, 2008 2.910 3.110 2.910 3.070 141,905 +0.08(+2.68%)
Dec 08, 2008 3.000 3.130 2.870 2.990 123,918 +0.07(+2.40%)
Dec 06, 2008 2.660 3.050 2.500 2.920 0 +0.00(+0.00%)
Dec 05, 2008 2.660 3.050 2.500 2.920 172,246 +0.26(+9.77%)
Dec 04, 2008 2.730 3.020 2.570 2.660 196,315 -0.17(-6.01%)
Dec 03, 2008 2.760 2.840 2.700 2.830 57,639 -0.02(-0.70%)
Dec 02, 2008 2.800 2.850 2.630 2.850 131,460 +0.11(+4.01%)
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