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
17/09/2025 118.00 119.48 118.00 118.00 2
16/09/2025 118.00 120.00 117.25 118.00 13,739
15/09/2025 116.00 119.00 116.00 118.00 25,415
12/09/2025 114.65 119.97 114.65 115.00 31,378
11/09/2025 112.50 114.65 110.05 112.50 9,163
10/09/2025 120.02 120.02 110.05 112.50 46,620
09/09/2025 120.00 121.78 120.00 121.00 7,175
08/09/2025 121.50 122.67 120.55 121.00 16,145
05/09/2025 122.00 122.00 120.00 121.50 11,100
04/09/2025 122.50 125.18 120.00 122.50 28,851
03/09/2025 130.00 130.00 122.50 122.50 19,620
02/09/2025 132.50 132.50 132.00 132.50 2,004
01/09/2025 135.00 135.00 130.00 132.50 26,232
29/08/2025 135.00 135.00 131.10 135.00 6,533
28/08/2025 137.00 137.50 137.00 137.50 4,100
27/08/2025 136.00 136.00 135.02 136.00 6,233
26/08/2025 136.00 138.64 135.00 136.00 12,572
22/08/2025 136.00 136.00 135.00 136.00 11,044
21/08/2025 136.00 136.00 135.00 136.00 8,553
20/08/2025 136.00 136.00 135.00 136.00 440
19/08/2025 136.00 136.20 135.00 136.00 3,105
18/08/2025 136.95 136.95 135.00 136.00 4,776
15/08/2025 137.00 137.48 137.00 137.00 36
14/08/2025 137.00 137.50 137.00 137.00 3,000
13/08/2025 137.00 137.67 136.13 137.00 2,718
12/08/2025 137.00 138.00 137.00 137.00 4,176
11/08/2025 138.00 138.00 136.13 137.00 2,100
08/08/2025 138.00 138.00 137.03 138.00 2,922
07/08/2025 138.50 138.50 137.03 138.50 2,000
06/08/2025 138.50 139.20 136.31 138.50 12,127

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