Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 106.79 | 3.96 | 3.85% | 104.02 | 107.97 | 103.025 | 70,599 |
| Nov 20 2024 | 102.83 | -1.44 | -1.38% | 104.22 | 104.22 | 100.58 | 51,909 |
| Nov 19 2024 | 104.27 | 1.71 | 1.67% | 102.45 | 104.53 | 102.135 | 48,304 |
| Nov 18 2024 | 102.56 | -0.86 | -0.83% | 103.74 | 104.20 | 101.365 | 43,287 |
| Nov 15 2024 | 103.42 | -4.61 | -4.27% | 107.475 | 107.99 | 102.95 | 89,567 |
| Nov 14 2024 | 108.03 | 0.28 | 0.26% | 108.78 | 110.59 | 107.12 | 88,699 |
| Nov 13 2024 | 107.745 | 0.92 | 0.86% | 106.46 | 108.445 | 105.7815 | 144,122 |
| Nov 12 2024 | 106.83 | -2.39 | -2.19% | 108.37 | 108.50 | 105.23 | 62,464 |
| Nov 11 2024 | 109.22 | -0.91 | -0.83% | 111.175 | 111.175 | 108.90 | 47,625 |
| Nov 08 2024 | 110.13 | 3.68 | 3.46% | 107.00 | 111.91 | 107.00 | 85,844 |
| Nov 07 2024 | 106.45 | -0.55 | -0.51% | 106.49 | 108.20 | 105.63 | 68,175 |
| Nov 06 2024 | 107.00 | 7.08 | 7.09% | 107.4837 | 108.41 | 105.00 | 118,219 |
| Nov 05 2024 | 99.92 | 0.99 | 1.00% | 99.55 | 100.22 | 98.75 | 167,329 |
| Nov 04 2024 | 98.93 | 3.52 | 3.69% | 94.74 | 99.3748 | 94.59 | 118,916 |
| Nov 01 2024 | 95.41 | -0.16 | -0.17% | 95.67 | 96.045 | 94.29 | 120,706 |
| Oct 31 2024 | 95.57 | -3.43 | -3.46% | 99.105 | 99.105 | 95.54 | 89,197 |
| Oct 30 2024 | 99.00 | -0.45 | -0.45% | 98.84 | 100.25 | 97.24 | 267,058 |
| Oct 29 2024 | 99.45 | -20.06 | -16.79% | 112.50 | 113.00 | 98.745 | 241,183 |
| Oct 28 2024 | 119.51 | -0.25 | -0.21% | 121.50 | 122.08 | 118.20 | 91,873 |
| Oct 25 2024 | 119.76 | -3.70 | -3.00% | 123.36 | 124.88 | 118.22 | 73,198 |
| Oct 24 2024 | 123.46 | -2.00 | -1.59% | 126.01 | 126.01 | 123.41 | 44,931 |
| Oct 23 2024 | 125.46 | 0.27 | 0.22% | 124.16 | 125.90 | 124.005 | 30,660 |
| Oct 22 2024 | 125.19 | -7.51 | -5.66% | 131.91 | 131.91 | 124.52 | 47,507 |
| Oct 21 2024 | 132.70 | 0.25 | 0.19% | 132.04 | 133.40 | 130.37 | 34,766 |
| Oct 18 2024 | 132.45 | 1.87 | 1.43% | 131.30 | 132.977 | 130.96 | 78,041 |
| Oct 17 2024 | 130.58 | 1.78 | 1.38% | 129.56 | 131.14 | 128.14 | 26,448 |
| Oct 16 2024 | 128.80 | 1.85 | 1.46% | 128.44 | 130.215 | 127.58 | 38,896 |
| Oct 15 2024 | 126.95 | -0.77 | -0.60% | 128.39 | 129.50 | 125.47 | 64,246 |
| Oct 14 2024 | 127.72 | 1.21 | 0.96% | 126.70 | 129.04 | 126.68 | 63,679 |
| Oct 11 2024 | 126.51 | 5.15 | 4.24% | 121.17 | 126.66 | 121.17 | 28,269 |
| Oct 10 2024 | 121.36 | -1.49 | -1.21% | 121.44 | 122.54 | 120.35 | 66,109 |
| Oct 09 2024 | 122.85 | 1.79 | 1.48% | 121.07 | 123.39 | 120.42 | 43,892 |
| Oct 08 2024 | 121.06 | 2.10 | 1.77% | 119.15 | 121.29 | 118.58 | 39,870 |
| Oct 07 2024 | 118.96 | 2.09 | 1.79% | 115.51 | 118.97 | 114.70 | 69,783 |
| Oct 04 2024 | 116.87 | 2.71 | 2.37% | 115.435 | 118.27 | 114.297 | 81,892 |
| Oct 03 2024 | 114.16 | -2.74 | -2.34% | 116.775 | 116.775 | 114.03 | 138,022 |
| Oct 02 2024 | 116.90 | -1.37 | -1.16% | 118.30 | 120.15 | 115.88 | 78,207 |
| Oct 01 2024 | 118.27 | -2.50 | -2.07% | 120.76 | 120.81 | 118.01 | 57,114 |
| Sep 30 2024 | 120.77 | -0.73 | -0.60% | 121.07 | 122.59 | 119.86 | 172,381 |
| Sep 27 2024 | 121.50 | -3.66 | -2.92% | 126.28 | 126.48 | 121.23 | 83,096 |
| Sep 26 2024 | 125.16 | -0.15 | -0.12% | 126.39 | 127.19 | 124.52 | 64,012 |
| Sep 25 2024 | 125.31 | 0.76 | 0.61% | 124.93 | 125.4366 | 124.00 | 73,091 |
| Sep 24 2024 | 124.55 | -4.49 | -3.48% | 128.05 | 129.83 | 124.36 | 54,942 |
| Sep 23 2024 | 129.04 | 1.02 | 0.80% | 129.24 | 129.99 | 127.50 | 57,867 |
| Sep 20 2024 | 128.02 | -4.74 | -3.57% | 132.85 | 133.7199 | 128.02 | 121,467 |
| Sep 19 2024 | 132.76 | 4.37 | 3.40% | 131.14 | 133.21 | 130.19 | 38,724 |
| Sep 18 2024 | 128.39 | 1.58 | 1.25% | 126.46 | 133.40 | 125.66 | 67,354 |
| Sep 17 2024 | 126.81 | 0.55 | 0.44% | 127.91 | 130.53 | 126.4375 | 39,493 |
| Sep 16 2024 | 126.26 | 3.02 | 2.45% | 123.34 | 126.62 | 122.91 | 35,031 |
| Sep 13 2024 | 123.24 | -0.09 | -0.07% | 124.03 | 124.48 | 122.70 | 57,370 |
| Sep 12 2024 | 123.33 | 3.58 | 2.99% | 121.295 | 123.33 | 119.50 | 44,197 |
| Sep 11 2024 | 119.75 | -0.91 | -0.75% | 119.95 | 120.695 | 117.91 | 42,221 |
| Sep 10 2024 | 120.66 | 0.02 | 0.02% | 120.78 | 121.98 | 119.07 | 98,252 |
| Sep 09 2024 | 120.64 | 1.80 | 1.51% | 118.67 | 121.51 | 118.43 | 111,641 |
| Sep 06 2024 | 118.84 | -3.96 | -3.22% | 121.52 | 121.715 | 118.84 | 46,247 |
| Sep 05 2024 | 122.80 | -0.41 | -0.33% | 123.60 | 124.10 | 122.59 | 64,823 |
| Sep 04 2024 | 123.21 | 0.45 | 0.37% | 123.02 | 124.10 | 121.545 | 65,331 |
| Sep 03 2024 | 122.76 | -0.70 | -0.57% | 121.64 | 123.55 | 118.63 | 92,343 |
| Aug 30 2024 | 123.46 | 0.21 | 0.17% | 123.50 | 124.44 | 122.00 | 63,319 |
| Aug 29 2024 | 123.25 | 2.56 | 2.12% | 122.23 | 125.26 | 120.945 | 48,813 |
| Aug 28 2024 | 120.69 | -4.45 | -3.56% | 125.00 | 125.05 | 118.92 | 150,930 |
| Aug 27 2024 | 125.14 | -1.68 | -1.32% | 126.62 | 127.48 | 124.33 | 63,699 |
| Aug 26 2024 | 126.82 | 0.18 | 0.14% | 127.88 | 129.41 | 125.60 | 51,505 |
