TORNIER $16.92

up +0.02


24/5/2013 04:24 PM  |  NASDAQ : TRNX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

TRNX historical data

Date Open High Low Close Volume
5/24/2013 16.87 17.00 16.62 16.92 834
5/23/2013 16.47 16.98 16.32 16.90 1580
5/22/2013 16.87 17.15 16.33 16.60 1103
5/21/2013 17.00 17.25 16.65 16.83 1467
5/20/2013 16.91 17.54 16.76 16.95 2867
5/17/2013 16.60 16.64 16.38 16.42 2147
5/16/2013 16.69 16.91 16.15 16.49 3483
5/15/2013 16.99 17.20 16.86 16.88 2225
5/14/2013 16.99 17.31 16.80 17.09 2276
5/13/2013 16.61 17.14 16.60 17.13 2788
5/10/2013 16.59 16.92 16.13 16.66 14863
5/9/2013 17.47 17.47 16.30 16.35 3067
5/8/2013 17.74 17.84 17.15 17.54 2818
5/7/2013 17.80 18.16 17.80 18.13 640
5/6/2013 18.00 18.07 17.75 17.80 2954
5/3/2013 18.54 18.66 18.03 18.07 619
5/2/2013 18.00 18.55 18.00 18.36 511
5/1/2013 18.08 18.15 17.82 17.93 1450
4/30/2013 18.23 18.29 17.80 18.19 488
4/29/2013 17.97 18.31 17.97 18.23 234
4/26/2013 18.16 18.25 17.95 18.02 533
4/25/2013 17.94 18.49 17.92 18.28 1266
4/24/2013 18.26 18.26 17.67 17.95 1966
4/23/2013 17.92 18.26 17.92 18.26 465
4/22/2013 17.86 17.92 17.65 17.85 662
4/19/2013 17.22 17.80 17.22 17.76 605
4/18/2013 17.18 17.49 17.14 17.32 1062
4/17/2013 17.48 17.52 17.07 17.18 1540
4/16/2013 17.80 17.87 17.45 17.61 524
4/15/2013 18.00 18.13 17.62 17.66 1075
4/12/2013 18.19 18.19 18.01 18.15 676
4/11/2013 18.26 18.42 18.07 18.24 664
4/10/2013 18.74 18.86 18.25 18.29 1482
4/9/2013 18.00 18.98 17.87 18.89 6130
4/8/2013 18.10 18.10 17.81 17.98 408
4/5/2013 17.86 18.07 17.84 18.03 444
4/4/2013 18.57 18.61 18.10 18.20 621
4/3/2013 17.96 18.67 17.96 18.55 509
4/2/2013 18.86 19.00 18.65 18.68 394
4/1/2013 18.89 18.89 18.43 18.73 1434
3/28/2013 19.02 19.05 18.74 18.85 1655
3/27/2013 18.77 19.00 18.58 18.98 802
3/26/2013 18.84 18.90 18.63 18.85 296
3/25/2013 19.02 19.15 18.69 18.70 570
3/22/2013 18.99 19.10 18.76 18.99 831
3/21/2013 19.10 19.44 18.93 18.97 1282
3/20/2013 19.38 19.38 19.00 19.19 1663
3/19/2013 19.24 19.37 18.87 19.35 788
3/18/2013 18.92 19.17 18.55 19.06 1093
3/15/2013 18.92 19.31 18.86 19.06 2033
3/14/2013 19.18 19.25 18.74 18.98 1047
3/13/2013 19.48 19.52 19.05 19.19 1478
3/12/2013 19.11 19.58 18.78 19.44 1135
3/11/2013 19.07 19.34 18.85 19.14 961
3/8/2013 18.46 19.18 18.19 19.03 1462
3/7/2013 18.28 18.80 18.25 18.30 556
3/6/2013 17.99 18.56 17.71 18.35 846
3/5/2013 17.70 18.27 17.67 18.00 926
3/4/2013 17.80 17.80 17.35 17.67 2233
3/1/2013 17.26 18.00 17.20 17.94 1681
2/28/2013 17.22 17.60 17.10 17.38 1531
2/27/2013 17.24 17.54 17.22 17.24 2309
2/26/2013 17.15 17.44 17.09 17.28 2908
2/25/2013 17.29 17.53 16.96 17.05 3970
2/22/2013 16.80 17.90 16.12 17.23 1550
2/21/2013 16.96 16.96 16.03 16.30 1294
2/20/2013 17.40 17.40 16.85 17.01 667
2/19/2013 17.48 17.55 17.29 17.35 737
2/15/2013 17.25 17.54 16.86 17.48 675
2/14/2013 17.00 17.35 16.89 17.27 694
2/13/2013 17.27 17.47 17.01 17.06 1954
2/12/2013 17.34 17.49 17.06 17.31 714
2/11/2013 17.18 17.38 17.01 17.36 403
2/8/2013 17.19 17.25 17.01 17.18 637
2/7/2013 17.43 17.48 17.08 17.21 626
2/6/2013 17.33 17.54 17.19 17.50 369
2/5/2013 17.36 17.48 17.20 17.43 881
2/4/2013 17.37 17.37 17.05 17.34 444
2/1/2013 17.26 17.55 17.05 17.42 802
1/31/2013 17.33 17.59 17.09 17.24 1087
1/30/2013 17.86 17.96 17.12 17.30 1486
1/29/2013 17.76 18.00 17.32 17.93 1600
1/28/2013 17.72 18.00 17.24 17.86 1373
1/25/2013 17.56 17.74 17.27 17.65 1345
1/24/2013 17.47 17.75 17.05 17.47 1679
1/23/2013 17.46 17.70 17.12 17.62 975
1/22/2013 17.55 17.71 17.30 17.42 871
1/18/2013 17.69 17.74 17.25 17.53 771
1/17/2013 17.39 17.97 17.00 17.75 1569
1/16/2013 17.30 17.66 17.19 17.38 1098
1/15/2013 17.48 18.00 17.18 17.67 1241
1/14/2013 17.25 17.75 16.74 17.60 2045
1/11/2013 17.05 17.49 16.50 17.35 794
1/10/2013 17.03 17.15 16.76 17.00 428
1/9/2013 17.28 17.32 16.56 17.00 437
1/8/2013 17.58 17.71 17.15 17.19 628
1/7/2013 17.18 17.63 15.97 17.49 1211
1/4/2013 17.31 17.46 16.88 17.44 1034
1/3/2013 17.19 17.45 16.81 17.21 620
1/2/2013 17.05 17.36 16.62 17.24 1063
Marketplace
Trading Center