Transense Technologies (TRT) Stock Chart & Stock Price History GBX 115 -1.50 (-1.29%) As of 10/17/2025 07:02 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 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 EmailSign-up to receive the latest news and ratings for Transense Technologies and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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 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 Capitalization10/17/2025GBX 116GBX 115-0.86%GBX 117.10GBX 11521,149 shs£17.50 million10/16/2025GBX 117.50GBX 116-1.28%GBX 119GBX 115.0536,811 shs£17.66 million10/15/2025GBX 120.60GBX 117.50-2.57%GBX 119GBX 117.50112 shs£17.88 million10/14/2025GBX 117.25GBX 120.60+2.86%GBX 122.20GBX 117.251,415 shs£18.36 million10/13/2025GBX 120GBX 117.25-2.29%GBX 120GBX 117.256,110 shs£17.85 million10/10/2025GBX 122GBX 120-1.64%GBX 120GBX 1209,000 shs£18.26 million10/09/2025GBX 116GBX 122+5.17%GBX 122GBX 12075,046 shs£18.57 million10/08/2025GBX 124GBX 116-6.45%GBX 124GBX 1166,081 shs£17.66 million10/07/2025GBX 120GBX 124+3.33%GBX 124GBX 1204 shs£18.87 million10/06/2025GBX 117GBX 120+2.56%GBX 120GBX 11735,818 shs£18.26 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. 10/03/2025GBX 120GBX 117-2.50%GBX 119.65GBX 115.252,255 shs£17.81 million10/02/2025GBX 120GBX 120GBX 125GBX 117.6029,503 shs£18.26 million10/01/2025GBX 126.88GBX 120-5.42%GBX 127GBX 1204,092 shs£18.26 million09/30/2025GBX 121GBX 126.88+4.86%GBX 127GBX 12198,153 shs£19.31 million09/29/2025GBX 125GBX 121-3.20%GBX 125GBX 12139,540 shs£18.42 million09/26/2025GBX 120GBX 125+4.17%GBX 125GBX 120156,475 shs£19.03 million09/25/2025GBX 120GBX 120GBX 124GBX 120211,612 shs£18.26 million09/24/2025GBX 105GBX 120+14.29%GBX 120GBX 108.3092,856 shs£18.26 million09/23/2025GBX 121.15GBX 105-13.33%GBX 119.55GBX 105440,973 shs£15.98 million09/22/2025GBX 116.37GBX 121.15+4.10%GBX 121.15GBX 115180,986 shs£18.44 million09/19/2025GBX 118.95GBX 116.37-2.17%GBX 119.80GBX 116.37269,646 shs£17.71 million09/18/2025GBX 119.48GBX 118.95-0.44%GBX 119.48GBX 116.5028,694 shs£18.10 million Related Companies CARR Stock Chart DCI Stock Chart SYM Stock Chart RR Stock Chart KNOS Stock Chart SOI Stock Chart NVT Stock Chart CAR Stock Chart SCE Stock Chart CTA 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 10/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | 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.
Free TRT Stock Alerts