Free Trial

Transense Technologies (TRT) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free TRT Stock Alerts
GBX 116.50
+8.00 (+7.37%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

Transense Technologies Stock Price Performance

5 Day
Performance
+15.35%
1 Month
Performance
+16.50%
3 Month
Performance
+18.88%
6 Month
Performance
+13.66%
Year-To-Date
Performance
+12.56%
1 Year
Performance
+42.94%
Receive TRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Transense Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

TRT Stock Chart for Sunday, May, 5, 2024

TRT Chart by TradingView

Transense Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 108GBX 116.50
+7.87%		GBX 118.90GBX 107219,212 shs£17.73 million
05/02/2024GBX 104.90GBX 108
+2.96%		GBX 109.70GBX 100105,343 shs£16.44 million
05/01/2024GBX 101GBX 104.90
+3.86%		GBX 104.90GBX 97.6650,872 shs£15.97 million
04/30/2024GBX 93GBX 101
+8.60%		GBX 103GBX 97114,681 shs£15.43 million
04/29/2024GBX 94.50GBX 93
-1.59%		GBX 93GBX 9118,343 shs£14.21 million
04/26/2024GBX 95GBX 94.50
-0.53%		GBX 95GBX 92.2544,815 shs£14.44 million
04/25/2024GBX 93GBX 95
+2.15%		GBX 95GBX 93.885,826 shs£14.52 million
04/24/2024GBX 94GBX 93
-1.06%		GBX 95.40GBX 9313,873 shs£14.21 million
04/23/2024GBX 95.70GBX 94
-1.78%		GBX 95.70GBX 9310,906 shs£14.36 million
04/22/2024GBX 95GBX 95.70
+0.74%		GBX 95.70GBX 95.70522 shs£14.62 million
04/19/2024GBX 95GBX 93.83
-1.23%		GBX 93.83GBX 93.835,000 shs£14.34 million
04/18/2024GBX 94.80GBX 95
+0.21%		GBX 95.75GBX 9344,316 shs£14.52 million
04/17/2024GBX 91.50GBX 94.80
+3.61%		GBX 94.80GBX 90.7544,129 shs£14.49 million
04/16/2024GBX 92.25GBX 91.50
-0.81%		GBX 93GBX 90.30104,458 shs£13.98 million
04/15/2024GBX 94.50GBX 92.25
-2.38%		GBX 97GBX 90123,483 shs£14.10 million
04/12/2024GBX 95.10GBX 95
-0.11%		GBX 95.13GBX 9269,575 shs£14.52 million
04/11/2024GBX 98.50GBX 95.10
-3.45%		GBX 95.10GBX 95.1013,747 shs£14.53 million
04/10/2024GBX 98GBX 98.50
+0.51%		GBX 98.50GBX 95.107,000 shs£15.05 million
04/09/2024GBX 100.50GBX 98
-2.49%		GBX 99GBX 9543,015 shs£14.97 million
04/08/2024GBX 100.50GBX 100.50GBX 101.40GBX 9919,837 shs£15.36 million
04/05/2024GBX 100GBX 100GBX 100GBX 1002,526 shs£15.28 million
04/04/2024GBX 102.50GBX 100
-2.44%		GBX 101.95GBX 10017,666 shs£15.28 million
04/03/2024GBX 101.65GBX 102.50
+0.84%		GBX 102.50GBX 10051,797 shs£15.66 million
04/02/2024GBX 102.50GBX 101.65
-0.83%		GBX 102.75GBX 10080,731 shs£15.53 million
04/01/2024GBX 102.50GBX 102.50GBX 102.50GBX 101.3053,009 shs£15.73 million
03/29/2024GBX 101.55GBX 102.50
+0.94%		GBX 102.50GBX 101.3053,009 shs£15.73 million
03/28/2024GBX 102.50GBX 101.55
-0.93%		GBX 102.50GBX 101.3035,453 shs£15.59 million
03/27/2024GBX 104.50GBX 102.50
-1.91%		GBX 102.50GBX 10029,144 shs£15.73 million
03/26/2024GBX 102.80GBX 104.50
+1.65%		GBX 104.50GBX 104.501,905 shs£16.04 million
03/25/2024GBX 102.50GBX 102.80
+0.29%		GBX 104.90GBX 10116,540 shs£15.78 million
03/22/2024GBX 101.50GBX 102.80
+1.28%		GBX 104.90GBX 10116,541 shs£15.78 million
03/21/2024GBX 100.50GBX 101.50
+1.00%		GBX 103.50GBX 100.3653,491 shs£15.58 million
03/20/2024GBX 102.50GBX 100.50
-1.95%		GBX 102.50GBX 100.501,727 shs£15.43 million
03/19/2024GBX 100.50GBX 102.50
+1.99%		GBX 103GBX 100.5045,000 shs£15.73 million
03/18/2024GBX 102.50GBX 100.50
-1.95%		GBX 103GBX 100.5045,000 shs£15.43 million
03/15/2024GBX 103.68GBX 102.50
-1.14%		GBX 103.60GBX 101.2510,396 shs£15.73 million
03/14/2024GBX 102.50GBX 103.68
+1.15%		GBX 103.75GBX 10037,889 shs£15.92 million
03/13/2024GBX 102.15GBX 102.50
+0.34%		GBX 102.50GBX 100.7510,059 shs£15.73 million
03/12/2024GBX 105GBX 102.15
-2.71%		GBX 102.61GBX 102.1512,170 shs£15.68 million
03/11/2024GBX 104GBX 105
+0.96%		GBX 105GBX 102.5537,210 shs£16.12 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024GBX 105GBX 104
-0.95%		GBX 104.50GBX 10323,383 shs£15.96 million
03/07/2024GBX 104GBX 105
+0.96%		GBX 105.38GBX 103.1327,479 shs£16.12 million
03/06/2024GBX 105GBX 104
-0.95%		GBX 105GBX 102.5015,305 shs£15.96 million
03/05/2024GBX 105GBX 105GBX 106.70GBX 1049,760 shs£16.12 million
03/04/2024GBX 106.50GBX 105
-1.41%		GBX 106.70GBX 10523,268 shs£16.12 million
03/01/2024GBX 108.90GBX 105
-3.58%		GBX 106.65GBX 10574,752 shs£16.12 million
02/29/2024GBX 105GBX 108.90
+3.71%		GBX 108.90GBX 10235,862 shs£16.72 million
02/28/2024GBX 106GBX 105
-0.94%		GBX 108GBX 103.7511,812 shs£16.12 million
02/27/2024GBX 105GBX 106
+0.95%		GBX 108GBX 103.505,517 shs£16.27 million
02/26/2024GBX 105GBX 105GBX 108GBX 10231,360 shs£16.12 million
02/23/2024GBX 106.80GBX 102
-4.49%		GBX 106.40GBX 10220,462 shs£15.66 million
02/22/2024GBX 107.40GBX 106.80
-0.56%		GBX 106.80GBX 102.50121,879 shs£16.39 million
02/21/2024GBX 105.70GBX 107.40
+1.61%		GBX 109.75GBX 102138,962 shs£16.49 million
02/20/2024GBX 102.50GBX 105.70
+3.12%		GBX 108GBX 10251,691 shs£16.23 million
02/19/2024GBX 102.50GBX 102.50GBX 108GBX 101.75105,602 shs£15.73 million
02/16/2024GBX 99.33GBX 100
+0.68%		GBX 105GBX 10023,933 shs£15.35 million
02/15/2024GBX 100GBX 99.33
-0.67%		GBX 103.50GBX 99.336,096 shs£15.25 million
02/14/2024GBX 99.35GBX 100
+0.65%		GBX 102GBX 10084,267 shs£15.35 million
02/13/2024GBX 99.34GBX 99.35
+0.01%		GBX 100GBX 99.351,785 shs£15.25 million
02/12/2024GBX 99GBX 99.34
+0.34%		GBX 99.34GBX 99.348,000 shs£15.25 million
02/09/2024GBX 99GBX 98.20
-0.81%		GBX 99.50GBX 98.202,529 shs£15.07 million
02/08/2024GBX 99GBX 99GBX 100GBX 98.2033,327 shs£15.20 million
02/07/2024GBX 99GBX 99GBX 99GBX 98.2012,508 shs£15.27 million
02/06/2024GBX 98GBX 99
+1.02%		GBX 99GBX 98.409,250 shs£15.27 million
02/05/2024GBX 99GBX 98
-1.01%		GBX 98GBX 981,000 shs£15.11 million

Related Companies:
This page (LON:TRT) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group