livecharts.co.uk

Cookies | Search For A Share Price |  April 3, 2025

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
01/04/2025 131.50 131.50 125.00 130.00 27,619
31/03/2025 130.00 132.00 126.00 130.00 15,735
28/03/2025 130.00 134.90 130.00 130.00 23,377
27/03/2025 130.00 134.00 128.60 130.00 8,419
26/03/2025 129.50 135.00 129.50 135.00 10,680
25/03/2025 123.50 128.80 122.00 127.50 29,981
24/03/2025 123.50 125.00 123.50 123.50 11,934
21/03/2025 122.50 124.50 122.50 122.50 800
20/03/2025 122.50 124.95 122.50 122.50 2,536
19/03/2025 122.50 124.95 122.50 122.50 9,953
18/03/2025 122.50 123.60 122.50 122.50 7,439
17/03/2025 123.50 123.60 122.00 122.50 5,526
14/03/2025 122.50 124.75 121.50 122.50 14,329
13/03/2025 121.50 124.75 121.50 122.50 17,558
12/03/2025 122.50 123.55 122.00 122.50 24,144
11/03/2025 121.00 123.00 117.00 122.50 36,391
10/03/2025 122.50 124.00 118.20 121.00 33,686
07/03/2025 122.50 122.50 120.85 122.50 900
06/03/2025 123.00 123.00 120.00 122.50 18,728
05/03/2025 124.81 124.81 122.00 123.50 15,430
04/03/2025 125.01 126.24 120.25 123.50 36,874
03/03/2025 129.70 130.00 124.00 127.50 56,912
28/02/2025 122.50 123.70 120.56 122.50 108,297
27/02/2025 122.50 124.50 120.00 122.50 49,891
26/02/2025 117.50 122.50 116.33 122.50 31,974
25/02/2025 121.75 121.75 115.00 117.50 250,241
24/02/2025 129.45 129.45 120.05 121.50 32,320
21/02/2025 127.50 130.00 126.00 127.50 24,418
20/02/2025 136.40 136.40 125.00 127.50 65,655
19/02/2025 143.88 143.88 134.00 137.50 89,459

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