Free Trial

Transense Technologies (TRT) Stock Chart & Stock Price History

Transense Technologies logo
GBX 115 -1.50 (-1.29%)
As of 10/17/2025 07:02 AM Eastern

Transense Technologies Stock Price Performance

The Transense Technologies (TRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.30%, with a year-to-date return of -31.49%. In the past month, the stock has decreased 1.18%, reflecting recent market activity.

As of the latest close, Transense Technologies traded at GBX 115 with a market cap of £17.50 million and volume of 21,149 shares. Five years ago, the stock traded at GBX 51, representing a 125.49% increase over that period. At the time, it had a market cap of £9.46 million and a volume of 38,011 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.64%
1 Month
Performance
-1.18%
3 Month
Performance
-19.01%
Year-To-Date
Performance
-31.49%
1 Year
Performance
-30.30%
5 Year
Performance
+125.49%

TRT Stock Chart for Sunday, October, 19, 2025

Transense Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025GBX 116GBX 115
-0.86%
GBX 117.10GBX 11521,149 shs£17.50 million
10/16/2025GBX 117.50GBX 116
-1.28%
GBX 119GBX 115.0536,811 shs£17.66 million
10/15/2025GBX 120.60GBX 117.50
-2.57%
GBX 119GBX 117.50112 shs£17.88 million
10/14/2025GBX 117.25GBX 120.60
+2.86%
GBX 122.20GBX 117.251,415 shs£18.36 million
10/13/2025GBX 120GBX 117.25
-2.29%
GBX 120GBX 117.256,110 shs£17.85 million
10/10/2025GBX 122GBX 120
-1.64%
GBX 120GBX 1209,000 shs£18.26 million
10/09/2025GBX 116GBX 122
+5.17%
GBX 122GBX 12075,046 shs£18.57 million
10/08/2025GBX 124GBX 116
-6.45%
GBX 124GBX 1166,081 shs£17.66 million
10/07/2025GBX 120GBX 124
+3.33%
GBX 124GBX 1204 shs£18.87 million
10/06/2025GBX 117GBX 120
+2.56%
GBX 120GBX 11735,818 shs£18.26 million
10/03/2025GBX 120GBX 117
-2.50%
GBX 119.65GBX 115.252,255 shs£17.81 million
10/02/2025GBX 120GBX 120GBX 125GBX 117.6029,503 shs£18.26 million
10/01/2025GBX 126.88GBX 120
-5.42%
GBX 127GBX 1204,092 shs£18.26 million
09/30/2025GBX 121GBX 126.88
+4.86%
GBX 127GBX 12198,153 shs£19.31 million
09/29/2025GBX 125GBX 121
-3.20%
GBX 125GBX 12139,540 shs£18.42 million
09/26/2025GBX 120GBX 125
+4.17%
GBX 125GBX 120156,475 shs£19.03 million
09/25/2025GBX 120GBX 120GBX 124GBX 120211,612 shs£18.26 million
09/24/2025GBX 105GBX 120
+14.29%
GBX 120GBX 108.3092,856 shs£18.26 million
09/23/2025GBX 121.15GBX 105
-13.33%
GBX 119.55GBX 105440,973 shs£15.98 million
09/22/2025GBX 116.37GBX 121.15
+4.10%
GBX 121.15GBX 115180,986 shs£18.44 million
09/19/2025GBX 118.95GBX 116.37
-2.17%
GBX 119.80GBX 116.37269,646 shs£17.71 million
09/18/2025GBX 119.48GBX 118.95
-0.44%
GBX 119.48GBX 116.5028,694 shs£18.10 million

This page (LON:TRT) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners