tiprankstipranks
Trending News
More News >
Transense Technologies PLC (GB:TRT)
LSE:TRT
UK Market
Advertisement

Transense Technologies PLC (TRT) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
145.50
145.25
145.20
145.50
145.50
0.00%
3,000
0.20
Jul 24, 2025
144.50
146.90
145.00
145.50
145.50
+0.69%
21,696
1.46
Jul 23, 2025
146.00
146.00
145.90
144.50
144.50
-1.03%
2,114
0.14
Jul 22, 2025
145.00
149.60
144.80
146.00
146.00
+0.69%
881
0.06
Jul 21, 2025
142.50
145.00
142.80
145.00
145.00
+1.75%
40,208
2.82
Jul 18, 2025
142.50
142.89
141.95
142.50
142.50
0.00%
10,924
0.77
Jul 17, 2025
157.50
159.95
140.00
142.50
142.50
-8.95%
101,872
8.12
Jul 16, 2025
156.50
157.50
155.50
156.50
156.50
0.00%
0
0.00
Jul 15, 2025
157.50
159.95
152.75
156.50
156.50
-0.63%
7,271
0.57
Jul 14, 2025
157.50
162.50
152.00
157.50
157.50
0.00%
32,559
2.57
Jul 11, 2025
157.50
156.00
156.00
157.50
157.50
-1.56%
1,813
0.14
Jul 10, 2025
157.50
160.00
156.00
160.00
160.00
+1.59%
4,060
0.30
Jul 09, 2025
157.50
160.00
160.00
157.50
157.50
0.00%
2,230
0.17
Jul 08, 2025
157.50
157.50
157.50
157.50
157.50
0.00%
3
<0.01
Jul 07, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 04, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 03, 2025
157.50
158.25
158.00
157.50
157.50
0.00%
2,442
0.16
Jul 02, 2025
157.50
158.50
156.50
157.50
157.50
0.00%
0
0.00
Jul 01, 2025
157.50
159.00
155.00
157.50
157.50
0.00%
6,559
0.41
Jun 30, 2025
160.00
163.00
156.20
157.50
157.50
-1.56%
10,423
0.65
Jun 27, 2025
160.00
160.00
156.00
160.00
160.00
+1.59%
1,860
0.11
Jun 26, 2025
157.50
159.90
155.60
157.50
157.50
0.00%
3,343
0.20
Jun 25, 2025
160.00
159.25
155.00
157.50
157.50
-1.56%
1,520
0.09
Jun 24, 2025
160.00
163.00
155.00
160.00
160.00
0.00%
3,725
0.22
Jun 23, 2025
160.00
156.60
156.46
160.00
160.00
0.00%
6,273
0.38
Jun 20, 2025
160.00
163.50
156.60
160.00
160.00
0.00%
7,784
0.47
Jun 19, 2025
165.00
166.80
156.00
160.00
160.00
-3.03%
15,052
0.91
Jun 18, 2025
167.50
168.85
165.75
165.00
165.00
-1.49%
3,677
0.22
Jun 17, 2025
167.50
170.00
165.55
167.50
167.50
0.00%
10,233
0.62
Jun 16, 2025
165.00
166.00
161.50
167.50
167.50
+1.52%
4,809
0.29
Jun 13, 2025
165.00
161.00
161.00
165.00
165.00
0.00%
1,058
0.06
Jun 12, 2025
165.00
165.00
160.00
165.00
165.00
0.00%
14,915
0.86
Jun 11, 2025
167.50
165.00
165.00
165.00
165.00
-1.49%
6,066
0.34
Jun 10, 2025
167.50
169.00
165.00
167.50
167.50
0.00%
12,798
0.73
Jun 09, 2025
167.50
170.12
165.00
167.50
167.50
0.00%
18,978
1.08
Jun 06, 2025
170.00
173.00
166.50
167.50
167.50
-1.47%
9,874
0.56
Jun 05, 2025
167.50
178.90
169.90
170.00
170.00
+1.49%
37,281
2.12
Jun 04, 2025
162.50
175.00
164.90
167.50
167.50
+3.08%
40,891
2.29
Jun 03, 2025
161.00
165.97
160.90
162.50
162.50
-1.52%
65,218
3.52
Jun 02, 2025
145.00
165.00
142.60
165.00
165.00
+13.79%
110,174
6.27
May 30, 2025
142.50
150.00
137.00
145.00
145.00
+1.75%
11,394
0.64
May 29, 2025
140.00
149.70
136.50
142.50
142.50
+1.79%
10,787
0.50
May 28, 2025
142.50
144.75
140.10
140.00
140.00
-1.75%
5,651
0.26
May 27, 2025
142.50
147.75
142.50
142.50
142.50
0.00%
2,955
0.13
May 23, 2025
142.50
150.00
136.00
142.50
142.50
0.00%
32,387
1.41
May 22, 2025
142.50
145.00
141.00
142.50
142.50
0.00%
13,652
0.56
May 21, 2025
137.50
145.00
135.75
142.50
142.50
+3.64%
24,355
0.86
May 20, 2025
130.00
137.50
126.50
137.50
137.50
+10.00%
75,983
2.75
May 19, 2025
125.00
124.10
124.00
125.00
125.00
0.00%
3,001
0.11
May 16, 2025
125.00
129.50
120.00
125.00
125.00
0.00%
1,913
0.07
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis