livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Transense Technologies - (TRT) share price history


Transense Technologies share priceTRT share price tradesTRT Fundamentals watchlistADD to watchlist
Transense Technologies - (TRT) share price history
Date Open High Low Close Volume
14/07/2025 157.50 162.50 152.00 157.50 32,559
11/07/2025 157.50 157.50 156.00 157.50 1,813
10/07/2025 156.00 160.00 156.00 160.00 4,061
09/07/2025 157.50 160.00 157.50 157.50 2,230
08/07/2025 157.50 157.50 157.50 157.50 6
07/07/2025 157.50 158.25 157.50 157.50 0
04/07/2025 157.50 158.25 157.50 157.50 2,442
03/07/2025 157.50 158.25 157.50 157.50 2,442
02/07/2025 157.50 159.00 155.00 157.50 6,559
01/07/2025 158.40 159.00 155.00 157.50 12,006
30/06/2025 160.00 163.00 156.20 157.50 10,423
27/06/2025 160.00 160.00 156.00 160.00 1,860
26/06/2025 157.50 159.90 155.60 157.50 3,343
25/06/2025 155.20 159.25 155.00 159.25 1,720
24/06/2025 163.00 163.00 155.00 160.00 5,715
23/06/2025 160.00 160.00 156.46 160.00 6,273
20/06/2025 160.00 163.50 156.60 160.00 7,784
19/06/2025 165.00 166.80 156.00 160.00 15,052
18/06/2025 167.50 168.85 165.00 165.00 3,677
17/06/2025 167.50 170.00 165.55 167.50 10,233
16/06/2025 165.00 167.50 161.50 167.50 4,809
13/06/2025 165.00 165.00 161.00 165.00 1,058
12/06/2025 165.00 165.00 160.00 165.00 14,915
11/06/2025 165.00 165.00 165.00 165.00 8,880
10/06/2025 165.75 169.00 165.00 167.50 12,798
09/06/2025 167.50 170.12 165.00 167.50 18,978
06/06/2025 170.00 173.00 166.50 167.50 9,874
05/06/2025 169.90 178.90 169.90 170.00 37,281
04/06/2025 164.90 175.00 164.90 167.50 40,891
03/06/2025 164.00 165.97 160.90 162.50 65,218

Transense Technologies - (TRT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z