Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free TRT Stock Alerts

Transense Technologies (TRT) Stock Chart & Stock Price History

Transense Technologies logo
GBX 47.01 -0.49 (-1.03%)
As of 08/21/2026 12:30 PM Eastern
Compare

Transense Technologies Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
-4.79%
3 Month
Performance
-23.56%
Year-To-Date
Performance
-63.98%
1 Year
Performance
-65.18%
5 Year
Performance
-56.71%

TRT Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Transense Technologies (TRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 65.18%, with a year-to-date return of -63.98%. In the past month, the stock has decreased 4.79%, reflecting recent market activity.

As of the latest close, Transense Technologies traded at GBX 47.01 with a market cap of £7.16 million and volume of 75,178 shares. Five years ago, the stock traded at GBX 108.60, representing a 56.71% decrease over that period. At the time, it had a market cap of £17.71 million and a volume of 130,778 shares. View the advanced TRT chart on TradingView.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.

Transense Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 47GBX 47.01
+0.02%		GBX 48GBX 47.0175,178 shs£7.16 million
08/20/2026GBX 48GBX 47
-2.08%		GBX 48GBX 4712,946 shs£7.15 million
08/19/2026GBX 47.12GBX 48
+1.87%		GBX 48GBX 4713,990 shs£7.31 million
08/18/2026GBX 47.90GBX 47.12
-1.63%		GBX 47.94GBX 47.126,790 shs£7.17 million
08/17/2026GBX 47.12GBX 47.90
+1.66%		GBX 47.90GBX 47.504,232 shs£7.29 million
08/14/2026GBX 47.12GBX 47.12GBX 47.75GBX 47.128,469 shs£7.17 million
08/13/2026GBX 47.94GBX 47.12
-1.71%		GBX 48GBX 4759,010 shs£7.17 million
08/12/2026GBX 48.30GBX 47.94
-0.75%		GBX 49GBX 47.9433,786 shs£7.30 million
08/11/2026GBX 48.60GBX 48.30
-0.62%		GBX 49GBX 48.3029,076 shs£7.35 million
08/10/2026GBX 49GBX 48.60
-0.82%		GBX 48.60GBX 48.224,948 shs£7.40 million
08/07/2026GBX 48.39GBX 49
+1.27%		GBX 49GBX 48.5083 shs£7.46 million
08/06/2026GBX 49GBX 48.39
-1.26%		GBX 49GBX 4830,940 shs£7.36 million
08/05/2026GBX 48.22GBX 49
+1.63%		GBX 49GBX 482,800 shs£7.46 million
08/04/2026GBX 49GBX 48.22
-1.60%		GBX 49GBX 48.222,130 shs£7.34 million
08/03/2026GBX 49GBX 49GBX 49GBX 4814,822 shs£7.46 million
07/31/2026GBX 48.28GBX 49
+1.49%		GBX 49GBX 48.5026 shs£7.46 million
07/30/2026GBX 48.50GBX 48.28
-0.45%		GBX 48.85GBX 48.2814,933 shs£7.35 million
07/29/2026GBX 48.94GBX 48.50
-0.90%		GBX 48.94GBX 48.28149,821 shs£7.38 million
07/28/2026GBX 48GBX 48.94
+1.96%		GBX 50GBX 48.50158,371 shs£7.45 million
07/27/2026GBX 50.24GBX 48
-4.46%		GBX 49.70GBX 4892,126 shs£7.31 million
07/24/2026GBX 49.38GBX 50.24
+1.75%		GBX 51GBX 50.249,001 shs£7.65 million
07/23/2026GBX 49.35GBX 49.38
+0.05%		GBX 50.40GBX 49.3843,792 shs£7.52 million
07/22/2026GBX 48.40GBX 49.35
+1.96%		GBX 50.50GBX 4975,668 shs£7.51 million
Related Companies

This page (LON:TRT) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel