Business Insurance

Login  |  Register Subscribe



Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4120 +0.0270 (+7.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 13, 2024 0.3870 0.4273 0.3852 0.4120 1,036,504 +0.03(+7.01%)
Sep 12, 2024 0.3750 0.3850 0.3730 0.3850 262,163 +0.01(+2.67%)
Sep 11, 2024 0.3700 0.3750 0.3725 0.3750 85,014 +0.00(+0.19%)
Sep 10, 2024 0.3800 0.3800 0.3720 0.3743 306,720 -0.00(-1.27%)
Sep 09, 2024 0.3750 0.3800 0.3750 0.3791 169,869 +0.00(+0.21%)
Sep 06, 2024 0.3812 0.3847 0.3702 0.3783 234,777 -0.00(-0.58%)
Sep 05, 2024 0.3880 0.3880 0.3800 0.3805 187,407 -0.00(-0.39%)
Sep 04, 2024 0.3801 0.3868 0.3800 0.3820 249,150 +0.00(+0.29%)
Sep 03, 2024 0.3822 0.3900 0.3809 0.3809 221,286 -0.01(-2.36%)
Aug 30, 2024 0.3926 0.3999 0.3851 0.3901 251,878 -0.01(-1.29%)
Aug 29, 2024 0.3950 0.3986 0.3928 0.3952 48,159 +0.00(+0.64%)
Aug 28, 2024 0.3900 0.3959 0.3876 0.3927 155,851 -0.00(-0.91%)
Aug 27, 2024 0.4000 0.4001 0.3920 0.3963 293,462 -0.00(-0.93%)
Aug 26, 2024 0.4070 0.4130 0.4000 0.4000 197,391 -0.00(-1.19%)
Aug 23, 2024 0.4000 0.4070 0.3922 0.4048 233,875 +0.01(+3.24%)
Aug 22, 2024 0.4000 0.4000 0.3920 0.3921 141,151 -0.01(-1.98%)
Aug 21, 2024 0.3768 0.4000 0.3768 0.4000 500,765 +0.02(+5.79%)
Aug 20, 2024 0.3900 0.4015 0.3777 0.3781 580,764 -0.01(-2.50%)
Aug 19, 2024 0.3953 0.4090 0.3788 0.3878 676,587 -0.01(-2.78%)
Aug 16, 2024 0.4010 0.4174 0.3953 0.3989 276,001 -0.00(-0.55%)
Aug 15, 2024 0.3960 0.4050 0.3900 0.4011 140,509 +0.01(+1.57%)
Aug 14, 2024 0.3900 0.4010 0.3900 0.3949 129,163 -0.01(-1.40%)
Aug 13, 2024 0.3960 0.4010 0.3924 0.4005 148,603 +0.01(+2.06%)
Aug 12, 2024 0.4000 0.4000 0.3900 0.3924 175,712 +0.01(+2.16%)
Aug 09, 2024 0.3917 0.3997 0.3825 0.3841 122,982 +0.00(+0.21%)
Aug 08, 2024 0.3900 0.3949 0.3825 0.3833 220,112 -0.00(-0.62%)
Aug 07, 2024 0.3901 0.3998 0.3851 0.3857 141,796 -0.01(-2.23%)
Aug 06, 2024 0.3910 0.3984 0.3900 0.3945 168,552 -0.00(-0.98%)
Aug 05, 2024 0.3800 0.4001 0.3701 0.3984 473,574 -0.01(-2.52%)
Aug 02, 2024 0.4170 0.4250 0.4001 0.4087 259,126 +0.00(+0.47%)
Aug 01, 2024 0.4252 0.4252 0.4051 0.4068 209,129 -0.02(-4.26%)
Jul 31, 2024 0.4119 0.4283 0.4090 0.4249 163,472 +0.01(+3.31%)
Jul 30, 2024 0.4160 0.4162 0.4095 0.4113 168,201 +0.00(+0.32%)
Jul 29, 2024 0.4100 0.4242 0.4100 0.4100 198,917 -0.02(-3.76%)
Jul 26, 2024 0.4200 0.4260 0.4151 0.4260 170,162 +0.01(+2.38%)
Jul 25, 2024 0.4155 0.4198 0.4051 0.4161 178,824 -0.00(-0.14%)
Jul 24, 2024 0.4200 0.4250 0.4138 0.4167 89,561 -0.00(-0.38%)
Jul 23, 2024 0.4210 0.4258 0.4160 0.4183 130,666 -0.00(-0.64%)
Jul 22, 2024 0.4185 0.4210 0.4114 0.4210 137,542 +0.01(+1.32%)
Jul 19, 2024 0.4069 0.4189 0.4028 0.4155 296,585 +0.00(+0.36%)
Jul 18, 2024 0.4302 0.4350 0.4110 0.4140 294,142 -0.02(-3.52%)
Jul 17, 2024 0.4500 0.4501 0.4291 0.4291 290,248 -0.00(-0.46%)
Jul 16, 2024 0.4232 0.4474 0.4200 0.4311 718,624 +0.01(+3.04%)
Jul 15, 2024 0.4400 0.4484 0.4175 0.4184 357,552 -0.02(-4.12%)
Jul 12, 2024 0.4270 0.4471 0.4270 0.4364 309,079 +0.00(+0.55%)
Jul 11, 2024 0.4410 0.4483 0.4251 0.4340 471,123 -0.00(-0.21%)
Jul 10, 2024 0.4000 0.4371 0.4000 0.4349 678,076 +0.02(+4.80%)
Jul 09, 2024 0.4050 0.4200 0.4050 0.4150 322,436 +0.01(+1.34%)
Jul 08, 2024 0.3980 0.4100 0.3951 0.4095 292,533 +0.01(+1.34%)
Jul 05, 2024 0.3920 0.4055 0.3920 0.4041 483,668 +0.01(+2.90%)
Jul 03, 2024 0.3960 0.3960 0.3831 0.3927 91,890 +0.01(+1.37%)
Jul 02, 2024 0.3930 0.3998 0.3806 0.3874 218,933 -0.01(-2.49%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance