$24.17 -1.13 (%) Tornier N.V. - NASDAQ

Jan. 30, 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
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
12/29/201425.5125.8425.1125.22379,269
12/26/201425.7225.8325.4525.4652,166
12/24/201425.6225.7625.3925.6852,276
12/23/201425.5525.7924.9625.55204,900
12/22/201426.5026.5025.2625.38802,862
12/19/201426.3926.8126.2426.55629,964
12/18/201426.7826.9326.3526.44274,006
12/17/201425.9426.6225.8226.51473,688
12/16/201426.2026.6725.8325.94621,138
12/15/201426.4326.5925.8126.37236,463
12/12/201426.1826.8526.0926.39210,585
12/11/201426.5626.7326.3926.53123,505
12/10/201427.1127.1126.2426.39327,513
12/9/201426.5927.4126.3927.24261,605
12/8/201427.3827.5426.8126.91137,846
12/5/201426.8427.5926.7527.55269,428
12/4/201427.1027.4426.6226.82399,630
12/3/201426.5027.2426.3627.062,443,464
12/2/201426.7827.0326.2826.52434,927
12/1/201426.5526.9126.3726.68324,530
11/28/201427.2527.4026.6226.69156,595
11/26/201426.9127.4126.8527.34345,422
11/25/201426.4326.9526.2226.88327,204
11/24/201426.2326.6326.2226.31232,440
11/21/201426.3226.4125.7926.19255,663
11/20/201425.8526.0525.5125.86698,050
11/19/201426.4226.4225.9526.00144,731
11/18/201426.1226.7426.1226.52328,829
11/17/201426.3926.5525.7625.85162,763
11/14/201426.3926.6025.9826.42203,554
11/13/201426.0626.5225.9526.43370,190
11/12/201425.8126.2425.5726.11351,176
11/11/201425.9026.2425.6425.98579,746
11/10/201425.5726.2125.3425.99325,899
11/7/201425.5126.4624.9925.50470,902
11/6/201426.2426.4224.6525.59806,352
11/5/201426.4826.7726.0726.28646,417
11/4/201426.9127.0726.0126.34585,195
11/3/201427.4527.8526.6526.90823,874
10/31/201428.5328.5327.8827.951,254,711
10/30/201427.8628.2427.6928.06825,119
10/29/201427.7828.4027.3927.851,664,630
10/28/201427.8028.3726.8027.866,267,081
10/27/201423.3724.1423.1824.05196,791
10/24/201423.4623.6523.2323.59104,959
10/23/201423.2423.7723.1923.39192,805
10/22/201423.2523.5022.8022.93101,729
10/21/201423.4323.6922.8023.14116,039
10/20/201422.4023.2222.3623.22174,462
10/17/201422.9122.9522.3822.56247,585
10/16/201422.5122.9722.3822.58189,600
10/15/201422.1222.9421.6422.88180,257
10/14/201422.7722.8322.2422.46151,738
10/13/201422.6423.0322.4322.48193,838
10/10/201422.9723.2122.5022.54364,600
10/9/201423.8723.9623.0023.00117,450
10/8/201423.1923.9822.9223.94349,913
10/7/201423.6724.1623.1423.21133,522
10/6/201424.0224.3623.7723.86125,602
10/3/201424.2624.4823.9724.00131,046
10/2/201423.7924.2623.6923.97232,935
10/1/201423.9324.1523.2823.61184,394
9/30/201424.0824.8223.8723.90409,329
9/29/201423.7824.1923.7524.12242,185
9/26/201424.0024.2323.8124.01177,833
9/25/201424.2624.4823.6623.99276,457
9/24/201424.0325.1123.7224.32417,758
9/23/201424.1524.3523.7723.90389,107
9/22/201424.0624.4223.6924.26383,195
9/19/201424.5024.5024.1524.20288,097
9/18/201424.3024.5023.6824.45188,346
9/17/201423.6724.2123.5024.05158,283
9/16/201424.3024.3023.4023.72280,841
9/15/201424.9925.0023.8824.19205,770
9/12/201423.8724.9823.8724.77597,975
9/11/201423.1624.1223.1623.80397,184
9/10/201422.4923.2722.2723.22258,715
9/9/201422.6922.8322.2422.45134,323
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center