$26.55 +0.11 (%) Tornier N.V. - NASDAQ

Dec. 19, 2014 | 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
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
9/8/201422.6922.8022.4822.71130,847
9/5/201422.4522.8522.1222.51139,204
9/4/201422.4223.0122.3922.55231,653
9/3/201422.4322.4521.6422.40209,993
9/2/201421.7622.3121.5322.29191,144
8/29/201421.3021.7021.2221.6291,759
8/28/201421.3221.4121.0021.27143,054
8/27/201421.2921.7421.1521.45177,113
8/26/201421.1921.5221.1821.3274,955
8/25/201421.5921.6221.0321.1770,414
8/22/201421.0021.5420.8021.45163,288
8/21/201421.3021.3020.9021.0351,716
8/20/201421.4221.6221.0821.33122,234
8/19/201421.5521.6221.3321.54145,061
8/18/201421.6522.0121.3921.6098,185
8/15/201422.1222.2721.2321.3985,088
8/14/201421.8222.2521.7521.86206,527
8/13/201421.7421.9921.7021.84113,000
8/12/201421.5021.7321.2121.66172,939
8/11/201421.8422.2521.2721.59263,520
8/8/201423.9823.9821.3721.73541,015
8/7/201420.2220.2719.2819.49271,256
8/6/201420.8621.1720.1220.15296,600
8/5/201420.9021.1320.5621.06331,371
8/4/201420.7521.0220.2721.0084,827
8/1/201420.7421.0420.3120.62146,566
7/31/201421.3721.5620.6820.73186,544
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center