TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.260 USD  +0.140 (+6.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.350 4.560 3.960 4.210 1,568,539 -0.12(-2.77%)
Feb 28, 2012 4.160 4.330 4.130 4.330 721,418 +0.23(+5.61%)
Feb 27, 2012 4.240 4.240 4.020 4.100 569,880 -0.04(-0.97%)
Feb 24, 2012 4.170 4.170 3.960 4.140 763,318 -0.01(-0.24%)
Feb 23, 2012 3.900 4.250 3.890 4.150 1,313,481 +0.27(+6.96%)
Feb 22, 2012 3.750 3.920 3.740 3.880 575,288 +0.14(+3.74%)
Feb 21, 2012 3.750 3.840 3.600 3.740 844,286 +0.14(+3.89%)
Feb 17, 2012 3.580 3.690 3.560 3.600 1,121,601 +0.06(+1.69%)
Feb 16, 2012 3.360 3.590 3.330 3.540 931,783 +0.18(+5.36%)
Feb 15, 2012 3.320 3.460 3.300 3.360 477,989 +0.10(+3.07%)
Feb 14, 2012 3.280 3.320 3.220 3.260 265,940 -0.04(-1.21%)
Feb 13, 2012 3.230 3.328 3.160 3.300 191,548 +0.07(+2.17%)
Feb 10, 2012 3.300 3.340 3.180 3.230 376,644 -0.14(-4.15%)
Feb 09, 2012 3.380 3.470 3.340 3.370 283,359 +0.03(+0.90%)
Feb 08, 2012 3.480 3.480 3.330 3.340 274,404 -0.09(-2.62%)
Feb 07, 2012 3.240 3.470 3.240 3.430 408,342 +0.14(+4.26%)
Feb 06, 2012 3.350 3.400 3.260 3.290 478,888 -0.11(-3.24%)
Feb 03, 2012 3.460 3.500 3.340 3.400 515,274 -0.03(-0.87%)
Feb 02, 2012 3.390 3.560 3.350 3.430 548,588 +0.06(+1.78%)
Feb 01, 2012 3.390 3.410 3.330 3.370 390,627 +0.06(+1.81%)
Jan 31, 2012 3.410 3.410 3.270 3.310 767,191 +0.01(+0.30%)
Jan 30, 2012 3.200 3.420 3.200 3.300 558,921 +0.06(+1.85%)
Jan 27, 2012 3.300 3.320 3.210 3.240 453,542 +0.03(+0.93%)
Jan 26, 2012 3.180 3.390 3.160 3.210 915,466 +0.07(+2.23%)
Jan 25, 2012 2.900 3.180 2.830 3.140 787,648 +0.26(+9.03%)
Jan 24, 2012 3.050 3.050 2.880 2.880 362,204 -0.16(-5.26%)
Jan 23, 2012 2.880 3.130 2.800 3.040 1,038,802 +0.16(+5.56%)
Jan 20, 2012 2.750 2.890 2.700 2.880 391,632 +0.16(+5.88%)
Jan 19, 2012 2.720 2.820 2.700 2.720 225,928 +0.00(+0.00%)
Jan 18, 2012 2.710 2.780 2.630 2.720 184,449 +0.04(+1.49%)
Jan 17, 2012 2.770 2.810 2.650 2.680 315,888 -0.07(-2.55%)
Jan 13, 2012 2.770 2.770 2.650 2.750 227,529 -0.04(-1.43%)
Jan 12, 2012 2.820 2.900 2.760 2.790 221,767 +0.00(+0.00%)
Jan 11, 2012 2.750 2.840 2.750 2.790 419,624 +0.05(+1.82%)
Jan 10, 2012 2.790 2.810 2.680 2.740 418,469 +0.00(+0.00%)
Jan 09, 2012 2.720 2.750 2.620 2.740 424,138 +0.03(+1.11%)
Jan 06, 2012 2.710 2.760 2.680 2.710 178,347 +0.00(+0.00%)
Jan 05, 2012 2.720 2.790 2.640 2.710 242,747 -0.03(-1.09%)
Jan 04, 2012 2.650 2.790 2.610 2.740 517,950 +0.34(+14.17%)
Dec 30, 2011 2.280 2.420 2.280 2.400 535,028 +0.12(+5.26%)
Dec 29, 2011 2.410 2.410 2.180 2.280 521,980 +0.02(+0.88%)
Dec 28, 2011 2.490 2.490 2.220 2.260 279,768 -0.05(-2.16%)
Dec 27, 2011 2.440 2.460 2.300 2.310 262,195 -0.15(-6.10%)
Dec 23, 2011 2.430 2.460 2.380 2.460 271,703 -0.04(-1.60%)
Dec 21, 2011 2.500 2.650 2.460 2.500 547,124 +0.04(+1.63%)
Dec 20, 2011 2.230 2.480 2.220 2.460 562,333 +0.25(+11.31%)
Dec 19, 2011 2.390 2.390 2.190 2.210 656,217 -0.07(-3.07%)
Dec 16, 2011 2.560 2.580 2.280 2.280 940,581 -0.14(-5.79%)
Dec 15, 2011 2.680 2.720 2.320 2.420 1,209,629 -0.27(-10.04%)
Dec 14, 2011 2.780 2.780 2.560 2.690 775,162 -0.03(-1.10%)
Dec 13, 2011 2.940 3.040 2.700 2.720 482,119 -0.25(-8.42%)
Dec 12, 2011 3.000 3.000 2.750 2.970 811,320 -0.16(-5.11%)
Dec 09, 2011 2.960 3.170 2.930 3.130 580,261 +0.18(+6.10%)
Dec 08, 2011 3.060 3.060 2.810 2.950 441,868 -0.12(-3.91%)
Dec 07, 2011 2.860 3.110 2.840 3.070 650,605 +0.14(+4.78%)
Dec 06, 2011 2.880 2.980 2.760 2.930 443,900 +0.02(+0.69%)
Dec 05, 2011 2.830 2.950 2.790 2.910 424,289 +0.06(+2.11%)
Dec 02, 2011 2.960 2.960 2.770 2.850 473,648 -0.03(-1.04%)
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