The Trendlines Group Ltd (OP: TRNLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2017 | 5.100 | 5.100 | 5.100 | 0 | +0.09(+1.80%) | |
| May 08, 2017 | 5.010 | 5.010 | 5.010 | 0 | -0.46(-8.41%) | |
| May 03, 2017 | 5.470 | 5.470 | 5.470 | 0 | +0.18(+3.40%) | |
| Apr 28, 2017 | 5.290 | 5.290 | 5.290 | 0 | +0.39(+7.96%) | |
| Apr 18, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.25(+5.38%) | |
| Mar 28, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.35(-7.00%) | |
| Mar 24, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.30(+6.38%) | |
| Mar 22, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.50(-9.62%) | |
| Mar 06, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.02(-0.38%) | |
| Mar 03, 2017 | 5.220 | 5.220 | 5.220 | 5.220 | 100 | -0.18(-3.33%) |
| Mar 02, 2017 | 5.400 | 5.400 | 5.400 | 5.400 | 2,923 | +0.00(+0.00%) |
| Feb 28, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Feb 27, 2017 | 5.480 | 5.480 | 5.400 | 5.400 | 700 | +0.40(+8.00%) |
| Feb 23, 2017 | 5.000 | 5.000 | 5.000 | 0 | -1.15(-18.70%) | |
| Feb 21, 2017 | 6.150 | 6.150 | 6.150 | 0 | +0.34(+5.85%) | |
| Feb 17, 2017 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.04%) | |
| Feb 16, 2017 | 5.600 | 5.750 | 5.600 | 5.750 | 4,400 | +0.20(+3.60%) |
| Feb 15, 2017 | 5.450 | 5.710 | 5.450 | 5.550 | 2,746 | +0.10(+1.83%) |
| Feb 14, 2017 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | +0.32(+6.24%) |
| Feb 07, 2017 | 5.130 | 5.130 | 5.130 | 0 | -0.27(-5.00%) | |
| Feb 06, 2017 | 5.200 | 5.400 | 5.000 | 5.400 | 2,600 | +0.05(+0.93%) |
| Jan 31, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.35(+7.00%) | |
| Jan 30, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 7,822 | -0.02(-0.40%) |
| Jan 26, 2017 | 5.020 | 5.020 | 5.020 | 0 | +0.07(+1.41%) | |
| Jan 25, 2017 | 4.960 | 4.960 | 4.900 | 4.950 | 10,866 | +0.05(+1.02%) |
| Jan 20, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Jan 18, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Jan 17, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 2,002 | -0.28(-5.41%) |
| Jan 13, 2017 | 5.180 | 5.180 | 5.180 | 0 | +0.28(+5.71%) | |
| Jan 12, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 5,957 | -0.10(-2.00%) |
| Jan 10, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.01(+0.20%) | |
| Jan 05, 2017 | 4.990 | 4.990 | 4.990 | 0 | -0.21(-4.04%) | |
| Dec 30, 2016 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
| Dec 21, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.30(+6.00%) | |
| Dec 20, 2016 | 5.064 | 5.064 | 4.955 | 5.000 | 7,807 | +0.29(+6.16%) |
| Dec 19, 2016 | 4.750 | 4.760 | 4.710 | 4.710 | 6,850 | -0.05(-1.05%) |
| Dec 15, 2016 | 4.760 | 4.760 | 4.760 | 0 | -0.19(-3.84%) | |
| Dec 14, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 423 | -0.17(-3.32%) |
| Dec 12, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.43(-7.75%) | |
| Dec 09, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 974 | +0.00(+0.00%) |
| Dec 08, 2016 | 5.500 | 5.550 | 5.500 | 5.550 | 1,104 | +0.00(+0.00%) |
| Dec 07, 2016 | 5.500 | 5.550 | 5.500 | 5.550 | 1,100 | -0.10(-1.77%) |
| Dec 02, 2016 | 5.650 | 5.650 | 5.650 | 0 | +0.20(+3.67%) | |
| Dec 01, 2016 | 5.940 | 5.940 | 5.400 | 5.450 | 26,340 | +0.05(+1.00%) |
| Nov 29, 2016 | 5.396 | 5.396 | 5.396 | 0 | -0.19(-3.47%) | |
| Nov 25, 2016 | 5.590 | 5.590 | 5.590 | 0 | +0.09(+1.64%) | |
| Nov 23, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.10(+1.85%) | |
| Nov 22, 2016 | 5.890 | 5.890 | 5.250 | 5.400 | 18,354 | -0.00(-0.04%) |
| Nov 21, 2016 | 5.402 | 5.402 | 5.402 | 5.402 | 7,500 | -0.10(-1.78%) |
| Nov 11, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.05(+0.92%) | |
| Nov 10, 2016 | 5.450 | 5.460 | 5.450 | 5.450 | 23,387 | -0.10(-1.80%) |
| Nov 08, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) | |
| Nov 02, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.50(-8.33%) | |
| Oct 20, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Oct 19, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | -0.25(-4.00%) |
| Oct 14, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.15(-2.34%) | |
| Oct 03, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.400 | 6.400 | 6.400 | 0 | +0.20(+3.23%) | |
| Sep 16, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) |
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.
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.
