TriVascular Technologies Inc (TRIV) Historical Stock Data
Historical Data
In the past 30 trading days, TRIV is down -0.23% a day on average. There have been 14 days where TriVascular Technologies Inc closed green and 16 days where TRIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-02-03 | 5.31 | 5.87 | ↑$0.56 (10.55%) | 5.31 | 5.95 | 24.53K |
| 2016-02-02 | 5.42 | 5.45 | ↑$0.03 (0.55%) | 5.18 | 5.45 | 9.51K |
| 2016-02-01 | 5.44 | 5.31 | ↓$0.13 (-2.39%) | 5.11 | 5.60 | 23.67K |
| 2016-01-29 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.24 | 5.75 | 19.28K |
| 2016-01-28 | 6.52 | 5.62 | ↓$0.90 (-13.80%) | 5.61 | 6.52 | 21.39K |
| 2016-01-27 | 6.46 | 6.32 | ↓$0.14 (-2.17%) | 6.14 | 6.57 | 16.13K |
| 2016-01-26 | 6.18 | 6.37 | ↑$0.19 (3.07%) | 6.10 | 6.81 | 11.47K |
| 2016-01-25 | 6.40 | 6.13 | ↓$0.27 (-4.22%) | 6.12 | 6.40 | 10.36K |
| 2016-01-22 | 5.95 | 6.23 | ↑$0.28 (4.71%) | 5.95 | 7.00 | 35.73K |
| 2016-01-21 | 6.58 | 6.07 | ↓$0.51 (-7.75%) | 6.01 | 6.79 | 16.32K |
| 2016-01-20 | 6.29 | 6.46 | ↑$0.17 (2.70%) | 6.25 | 6.56 | 8.75K |
| 2016-01-19 | 6.27 | 6.43 | ↑$0.16 (2.55%) | 6.27 | 6.46 | 7.62K |
| 2016-01-15 | 6.82 | 6.36 | ↓$0.46 (-6.74%) | 6.26 | 6.82 | 10.53K |
| 2016-01-14 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.61 | 7.10 | 10.37K |
| 2016-01-13 | 7.25 | 7.16 | ↓$0.09 (-1.24%) | 6.59 | 7.32 | 50.30K |
| 2016-01-12 | 7.38 | 7.27 | ↓$0.11 (-1.49%) | 7.19 | 7.38 | 17.97K |
| 2016-01-11 | 6.75 | 7.23 | ↑$0.48 (7.11%) | 6.45 | 7.32 | 29.41K |
| 2016-01-08 | 6.20 | 6.63 | ↑$0.43 (6.85%) | 6.13 | 6.80 | 15.16K |
| 2016-01-07 | 5.92 | 6.28 | ↑$0.36 (6.08%) | 5.92 | 6.49 | 20.84K |
| 2016-01-06 | 6.63 | 6.13 | ↓$0.50 (-7.54%) | 6.12 | 7.10 | 30.96K |
| 2016-01-05 | 6.86 | 6.65 | ↓$0.21 (-3.06%) | 6.57 | 7.07 | 17.61K |
| 2016-01-04 | 6.72 | 6.76 | ↑$0.04 (0.60%) | 6.72 | 7.47 | 8.98K |
| 2015-12-31 | 6.77 | 6.65 | ↓$0.12 (-1.77%) | 6.64 | 6.94 | 6.24K |
| 2015-12-30 | 6.77 | 6.76 | ↓$0.01 (-0.15%) | 6.63 | 6.89 | 6.62K |
| 2015-12-29 | 6.84 | 6.76 | ↓$0.08 (-1.17%) | 6.76 | 7.11 | 8.05K |
| 2015-12-28 | 7.05 | 6.67 | ↓$0.38 (-5.39%) | 6.67 | 7.12 | 13.32K |
| 2015-12-24 | 7.07 | 7.12 | ↑$0.05 (0.71%) | 6.99 | 7.14 | 1.37K |
| 2015-12-23 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.80 | 7.04 | 12.51K |
| 2015-12-22 | 6.73 | 6.99 | ↑$0.26 (3.86%) | 6.73 | 7.10 | 5.34K |
| 2015-12-21 | 6.85 | 7.05 | ↑$0.20 (2.92%) | 6.79 | 7.05 | 34.38K |
Create an account or log in to view more rows.
$TRIV Who’s still buying calls?
$TRIV Take it Bears !
$TRIV when this finally break out we could see huge upside
$TRIV let it ride
$TRIV is going to have a run next month
$TRIV yeeeeeee haw
$TRIV today feels different to the moon
$TRIV Same thing
different day
$TRIV Buy the dip
$TRIV HODL