$25.87 -0.33 (%) Tornier N.V. - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRNX historical data

Date Open High Low Close Volume
5/22/201526.1626.4125.8325.8771,463
5/21/201525.7926.3325.4826.2078,048
5/20/201525.5925.8625.4325.6968,408
5/19/201525.6325.8325.4425.5462,167
5/18/201525.4726.1025.4225.7089,455
5/15/201525.3525.8925.3025.53148,536
5/14/201525.2625.6725.1125.46105,283
5/13/201525.1125.4425.0325.1494,762
5/12/201524.8925.1724.7625.00196,034
5/11/201524.8625.1824.8225.0173,541
5/8/201524.9325.0524.6424.94228,811
5/7/201524.7624.9924.5524.7182,182
5/6/201524.7325.0524.4524.84258,079
5/5/201525.2525.6624.5724.7490,062
5/4/201525.1425.6125.1125.2167,039
5/1/201525.8425.9124.8525.20180,507
4/30/201525.7326.5725.6625.87242,361
4/29/201525.9826.2425.9225.9579,899
4/28/201525.9126.2525.7426.2191,169
4/27/201526.1926.4425.7426.01176,506
4/24/201526.2926.4426.1926.2526,868
4/23/201525.9226.3625.9126.2435,338
4/22/201525.9926.0625.6525.96117,126
4/21/201526.0926.1925.8226.0241,628
4/20/201526.0426.1325.8826.0768,991
4/17/201526.0326.0325.6425.92131,245
4/16/201526.4026.4926.0626.2367,977
4/15/201526.3426.6526.2826.4652,967
4/14/201526.8026.8426.1826.2769,381
4/13/201526.4126.9826.4126.8057,690
4/10/201526.4626.4626.1526.23109,273
4/9/201526.0526.3525.6726.30411,833
4/8/201525.9626.1325.8426.0176,468
4/7/201526.0626.1025.9426.02371,383
4/6/201526.0026.1525.8826.09195,053
4/2/201526.2026.2926.0026.1072,983
4/1/201526.1726.2825.8926.20157,436
3/31/201526.5326.5826.0426.22115,906
3/30/201525.8826.5325.7626.32295,762
3/27/201525.8826.1425.7425.8364,689
3/26/201526.1426.2725.7425.93115,828
3/25/201526.5026.9826.0226.1596,833
3/24/201525.9126.6625.9126.49127,580
3/23/201526.0326.0725.6325.99233,109
3/20/201526.7226.7225.8626.14363,517
3/19/201526.4126.5726.3126.53135,405
3/18/201526.3826.7726.3726.46454,690
3/17/201526.4126.5326.1726.48197,798
3/16/201526.5226.6826.4526.5489,545
3/13/201526.3526.4826.0226.31132,932
3/12/201525.7826.3125.6826.31540,239
3/11/201525.7725.7725.2125.55195,925
3/10/201525.2125.6724.9925.62420,894
3/9/201525.2525.5825.0625.51100,932
3/6/201525.5325.9524.8625.24317,895
3/5/201524.8425.6924.6525.65147,543
3/4/201524.2525.0024.1924.83195,466
3/3/201524.6024.6724.2424.4289,181
3/2/201524.4224.8024.3424.61214,386
2/27/201524.5824.7224.2724.44178,005
2/26/201524.8124.8123.9224.59283,419
2/25/201525.0425.7424.6824.78539,961
2/24/201525.7025.7525.4325.5698,454
2/23/201525.6825.8825.3725.76167,916
2/20/201525.5325.9525.2025.65112,471
2/19/201525.7726.1725.4725.61124,881
2/18/201525.4525.8225.3225.78156,013
2/17/201525.4125.6125.1225.55207,516
2/13/201525.1925.5525.0125.3264,075
2/12/201525.0725.3224.8525.2085,491
2/11/201525.4125.4524.5824.97160,826
2/10/201525.0325.5424.6825.39113,202
2/9/201524.6425.6224.4624.93290,263
2/6/201524.3024.8024.2124.79273,924
2/5/201523.9024.4323.7424.25173,551
2/4/201523.5124.0323.5123.84259,989
2/3/201523.8523.8523.3223.59121,359
2/2/201524.1824.1823.3823.68167,170
1/30/201525.1525.3124.0124.17210,553
1/29/201524.5525.5024.5525.30467,890
1/28/201524.6324.7424.0624.56490,691
1/27/201524.6624.8524.3424.501,014,253
1/26/201524.7025.0224.4124.88329,104
1/23/201525.1125.1624.5524.70151,168
1/22/201525.1025.3624.7725.15124,965
1/21/201524.6124.9324.4624.89203,244
1/20/201524.9625.4324.5124.75192,314
1/16/201524.7025.0424.4824.93405,342
1/15/201525.4125.4124.7124.79388,981
1/14/201525.1925.7524.8625.31438,937
1/13/201525.9526.2525.0325.39310,583
1/12/201525.5926.2125.4525.71448,138
1/9/201526.0426.2125.5025.60303,345
1/8/201526.1026.5025.9626.07217,124
1/7/201525.5225.8825.2225.82126,537
1/6/201525.5625.8025.1425.33382,752
1/5/201525.0125.9624.7225.52258,048
1/2/201525.5525.7824.9925.11317,700
12/31/201425.7226.1225.3625.50348,812
12/30/201425.1925.7725.0825.70194,846
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center