Transense Technologies (TRT) Stock Chart & Stock Price History GBX 158 +0.50 (+0.32%) As of 07/3/2025 07:57 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesBuy This Stock 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 increased 30.04%, with a year-to-date return of -5.87%. In the past month, the stock has decreased 5.11%, reflecting recent market activity. As of the latest close, Transense Technologies traded at GBX 158 with a market cap of £23.53 million and volume of 10,442 shares. Five years ago, the stock traded at GBX 59.50, representing a 165.55% increase over that period. At the time, it had a market cap of £10.60 million and a volume of 34,617 shares. Receive TRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Transense Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.28%1 Month Performance-5.11%3 Month Performance+43.64%Year-To-Date Performance-5.87%1 Year Performance+30.04%5 Year Performance+165.55% TRT Stock Chart for Friday, July, 4, 2025 TRT Chart by TradingView Transense Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/03/2025GBX 159GBX 158-0.63%GBX 158.25GBX 15810,442 shs£23.53 million07/02/2025GBX 159GBX 159GBX 159GBX 15510,559 shs£23.67 million07/01/2025GBX 163GBX 159-2.45%GBX 159GBX 15510,559 shs£23.67 million06/30/2025GBX 156GBX 163+4.49%GBX 163GBX 156.2010,423 shs£24.27 million06/27/2025GBX 155.60GBX 156+0.26%GBX 160GBX 1561,860 shs£23.23 million06/26/2025GBX 159.25GBX 155.60-2.29%GBX 159.90GBX 155.603,343 shs£23.17 million06/25/2025GBX 155GBX 159.25+2.74%GBX 159.25GBX 1551,320 shs£23.71 million06/24/2025GBX 156.60GBX 155-1.02%GBX 163GBX 1553,725 shs£23.08 million06/23/2025GBX 156.60GBX 156.60GBX 160GBX 156.466,273 shs£23.32 million06/20/2025GBX 156.50GBX 156.60+0.06%GBX 163.50GBX 156.6025,280 shs£23.32 million Get the Latest News and Ratings for TRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Transense Technologies and its competitors with MarketBeat's FREE daily newsletter. 06/19/2025GBX 165.75GBX 156.50-5.58%GBX 166.80GBX 156182,974 shs£23.30 million06/18/2025GBX 170GBX 165.75-2.50%GBX 168.85GBX 165.7530,221 shs£24.68 million06/17/2025GBX 166GBX 170+2.41%GBX 170GBX 167.5044,293 shs£25.31 million06/16/2025GBX 161GBX 166+3.11%GBX 166GBX 161.501,809 shs£24.72 million06/13/2025GBX 162.75GBX 161-1.08%GBX 165GBX 16112,118 shs£23.97 million06/12/2025GBX 165GBX 162.75-1.36%GBX 165GBX 16012,915 shs£24.23 million06/11/2025GBX 165GBX 165GBX 167.50GBX 16531,066 shs£24.57 million06/10/2025GBX 165.75GBX 165-0.45%GBX 169GBX 16523,933 shs£24.57 million06/09/2025GBX 169.75GBX 165.75-2.36%GBX 170.12GBX 16523,978 shs£24.68 million06/06/2025GBX 170GBX 169.75-0.15%GBX 173GBX 166.5037,326 shs£25.28 million06/05/2025GBX 166.50GBX 170+2.10%GBX 178.90GBX 167.5041,283 shs£25.31 million06/04/2025GBX 162.50GBX 166.50+2.46%GBX 175GBX 162.50141,283 shs£24.79 million06/03/2025GBX 165GBX 162.50-1.52%GBX 165.97GBX 160.90147,866 shs£24.20 million Related Companies DCI Stock Chart SYM Stock Chart RR Stock Chart KNOS Stock Chart SOI Stock Chart CARR Stock Chart NVT Stock Chart CTA Stock Chart CAR Stock Chart SCE Stock Chart Receive TRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Transense Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TRT) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Transense Technologies plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Transense Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
