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

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 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
May 15, 2025
125.00
129.50
128.90
125.00
125.00
0.00%
1,114
0.04
May 14, 2025
125.00
124.00
122.50
125.00
125.00
0.00%
3,991
0.14
May 13, 2025
127.50
133.35
126.00
125.00
125.00
-1.96%
13,374
0.46
May 12, 2025
127.50
133.35
126.63
127.50
127.50
0.00%
4,501
0.15
May 09, 2025
125.00
131.25
129.00
127.50
127.50
0.00%
13,080
0.44
May 08, 2025
130.00
129.90
125.36
127.50
127.50
-1.92%
17,016
0.57
May 07, 2025
130.00
127.50
125.00
130.00
130.00
0.00%
2,400
0.08
May 06, 2025
130.00
131.00
129.00
130.00
130.00
0.00%
0
0.00
May 02, 2025
130.00
135.00
125.55
130.00
130.00
0.00%
17,219
0.57
May 01, 2025
130.00
134.45
130.00
130.00
130.00
0.00%
13,048
0.43
Apr 30, 2025
130.00
134.90
133.88
130.00
130.00
0.00%
2,853
0.09
Apr 29, 2025
120.00
133.90
115.00
130.00
130.00
+8.33%
33,488
1.11
Apr 28, 2025
120.00
123.00
117.50
120.00
120.00
0.00%
5,966
0.19
Apr 25, 2025
120.00
120.00
118.50
120.00
120.00
0.00%
20,729
0.67
Apr 24, 2025
120.00
125.00
118.50
120.00
120.00
-4.76%
6,934
0.22
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