Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.300 6.360 5.990 6.070 1,380,500 -0.23(-3.65%)
Dec 29, 2005 6.250 6.450 5.700 6.300 2,567,900 +0.03(+0.48%)
Dec 28, 2005 6.100 6.650 5.870 6.270 2,169,100 +0.37(+6.27%)
Dec 27, 2005 5.490 5.940 5.470 5.900 1,675,700 +0.49(+9.06%)
Dec 23, 2005 5.230 5.540 5.070 5.410 2,220,300 +0.21(+4.04%)
Dec 22, 2005 4.700 5.240 4.650 5.200 1,609,300 +0.58(+12.55%)
Dec 21, 2005 4.350 4.670 4.270 4.620 952,700 +0.17(+3.82%)
Dec 20, 2005 4.740 4.760 4.400 4.450 1,056,100 -0.34(-7.10%)
Dec 19, 2005 4.380 4.840 4.300 4.790 1,774,800 +0.49(+11.40%)
Dec 16, 2005 4.320 4.410 4.150 4.300 1,336,400 -0.20(-4.44%)
Dec 15, 2005 3.610 4.500 3.610 4.500 1,676,800 +0.89(+24.65%)
Dec 14, 2005 3.500 3.720 3.450 3.610 715,300 +0.09(+2.56%)
Dec 13, 2005 3.420 3.640 3.300 3.520 918,100 +0.02(+0.57%)
Dec 12, 2005 3.770 3.770 3.450 3.500 1,330,800 -0.03(-0.85%)
Dec 09, 2005 3.740 3.790 3.520 3.530 1,226,100 -0.11(-3.02%)
Dec 08, 2005 3.550 3.670 3.510 3.640 845,900 +0.09(+2.54%)
Dec 07, 2005 3.550 3.750 3.500 3.550 1,169,500 +0.10(+2.90%)
Dec 06, 2005 3.250 3.490 3.170 3.450 861,700 +0.15(+4.55%)
Dec 05, 2005 3.340 3.410 3.220 3.300 654,200 -0.04(-1.20%)
Dec 02, 2005 3.500 3.500 3.340 3.340 834,700 -0.18(-5.11%)
Dec 01, 2005 3.250 3.540 3.220 3.520 628,400 +0.35(+11.04%)
Nov 30, 2005 3.290 3.330 3.170 3.170 581,100 -0.16(-4.80%)
Nov 29, 2005 3.430 3.430 3.250 3.330 836,500 -0.12(-3.48%)
Nov 28, 2005 3.500 3.540 3.430 3.450 600,700 -0.03(-0.86%)
Nov 25, 2005 3.540 3.550 3.460 3.480 329,500 -0.01(-0.29%)
Nov 23, 2005 3.530 3.560 3.410 3.490 410,100 -0.08(-2.24%)
Nov 22, 2005 3.500 3.570 3.430 3.570 526,400 +0.10(+2.88%)
Nov 21, 2005 3.550 3.560 3.360 3.470 983,700 -0.07(-1.98%)
Nov 18, 2005 3.550 3.600 3.390 3.540 803,300 -0.01(-0.28%)
Nov 17, 2005 3.580 3.740 3.530 3.550 1,510,900 +0.07(+2.01%)
Nov 16, 2005 3.260 3.490 3.250 3.480 897,100 +0.27(+8.41%)
Nov 15, 2005 3.280 3.370 3.200 3.210 866,500 -0.05(-1.53%)
Nov 14, 2005 3.200 3.300 3.150 3.260 1,009,500 +0.04(+1.24%)
Nov 11, 2005 2.860 3.240 2.760 3.220 1,698,900 +0.38(+13.38%)
Nov 10, 2005 2.990 3.000 2.800 2.840 957,400 -0.12(-4.05%)
Nov 09, 2005 2.710 2.970 2.710 2.960 901,200 +0.26(+9.63%)
Nov 08, 2005 2.700 2.800 2.680 2.700 485,300 -0.06(-2.17%)
Nov 07, 2005 2.990 2.990 2.760 2.760 763,600 -0.16(-5.48%)
Nov 04, 2005 2.850 2.920 2.650 2.920 1,088,500 +0.11(+3.91%)
Nov 03, 2005 2.950 3.290 2.800 2.810 1,574,000 -0.08(-2.77%)
Nov 02, 2005 2.690 2.940 2.650 2.890 1,039,100 +0.30(+11.58%)
Nov 01, 2005 2.380 2.690 2.370 2.590 1,069,100 +0.17(+7.02%)
Oct 31, 2005 2.400 2.420 2.360 2.420 449,900 +0.04(+1.68%)
Oct 28, 2005 2.380 2.390 2.350 2.380 218,900 +0.00(+0.00%)
Oct 27, 2005 2.390 2.390 2.350 2.380 246,700 +0.05(+2.15%)
Oct 26, 2005 2.400 2.400 2.320 2.330 217,000 -0.04(-1.69%)
Oct 25, 2005 2.360 2.430 2.340 2.370 698,100 +0.07(+3.04%)
Oct 24, 2005 2.320 2.350 2.250 2.300 242,900 -0.04(-1.71%)
Oct 21, 2005 2.330 2.360 2.280 2.340 563,300 -0.01(-0.43%)
Oct 20, 2005 2.430 2.440 2.260 2.350 504,200 -0.08(-3.29%)
Oct 19, 2005 2.320 2.440 2.220 2.430 994,300 +0.10(+4.29%)
Oct 18, 2005 2.320 2.370 2.320 2.330 245,500 -0.06(-2.51%)
Oct 17, 2005 2.460 2.470 2.370 2.390 286,600 +0.00(+0.00%)
Oct 14, 2005 2.350 2.410 2.280 2.390 444,800 +0.04(+1.70%)
Oct 13, 2005 2.320 2.390 2.280 2.350 661,700 -0.03(-1.26%)
Oct 12, 2005 2.520 2.550 2.370 2.380 545,200 -0.14(-5.56%)
Oct 11, 2005 2.600 2.620 2.500 2.520 421,600 -0.06(-2.33%)
Oct 10, 2005 2.510 2.750 2.500 2.580 865,500 +0.11(+4.45%)
Oct 07, 2005 2.300 2.520 2.300 2.470 1,224,000 +0.17(+7.39%)
Oct 06, 2005 2.310 2.370 2.300 2.300 698,500 +0.00(+0.00%)
Oct 05, 2005 2.220 2.380 2.210 2.300 621,800 +0.02(+0.88%)
Oct 04, 2005 2.420 2.420 2.250 2.280 534,400 -0.12(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.