TRNS(TRNS)
TRNS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $86.16 | $87.31 | $81.92 | $86.94 | 181,183 |
| 10/12/2026 | $86.35 | $87.62 | $85.76 | $86.02 | 98,200 |
| 10/9/2026 | $86.15 | $86.99 | $85.10 | $86.23 | 85,600 |
| 10/8/2026 | $88.77 | $89.01 | $86.26 | $86.40 | 149,000 |
| 10/7/2026 | $87.73 | $88.99 | $85.95 | $88.79 | 111,537 |
| 10/6/2026 | $91.43 | $91.54 | $89.31 | $89.80 | 50,500 |
| 10/5/2026 | $90.09 | $91.21 | $89.08 | $90.57 | 91,713 |
| 10/2/2026 | $91.05 | $92.49 | $89.80 | $90.39 | 101,200 |
| 10/1/2026 | $88.53 | $92.38 | $87.69 | $90.18 | 210,622 |
| 9/30/2026 | $88.14 | $89.16 | $87.16 | $88.42 | 189,217 |
| 9/29/2026 | $86.39 | $87.73 | $84.72 | $87.57 | 175,811 |
| 9/28/2026 | $86.28 | $87.18 | $83.50 | $85.95 | 208,400 |
| 9/25/2026 | $86.74 | $90.35 | $86.74 | $87.73 | 111,875 |
| 9/24/2026 | $88.25 | $88.78 | $85.32 | $86.13 | 182,500 |
| 9/23/2026 | $91.42 | $91.42 | $88.79 | $89.05 | 104,800 |
| 9/22/2026 | $89.48 | $92.11 | $89.07 | $91.83 | 119,402 |
| 9/21/2026 | $86.99 | $88.31 | $85.95 | $88.16 | 87,245 |
| 9/18/2026 | $84.59 | $86.02 | $82.74 | $86.00 | 123,800 |
| 9/17/2026 | $84.95 | $86.72 | $83.89 | $85.28 | 150,106 |
| 9/16/2026 | $80.97 | $83.94 | $79.68 | $83.64 | 139,200 |
| 9/15/2026 | $83.13 | $84.60 | $80.55 | $81.00 | 74,606 |
| 9/14/2026 | $83.00 | $83.45 | $81.32 | $82.18 | 71,711 |
| 9/11/2026 | $83.60 | $87.40 | $82.41 | $84.31 | 98,100 |
| 9/10/2026 | $82.31 | $83.90 | $81.97 | $82.36 | 61,516 |
| 9/9/2026 | $82.85 | $83.64 | $82.47 | $83.40 | 84,515 |
| 9/8/2026 | $85.59 | $85.59 | $81.71 | $83.74 | 61,207 |
| 9/4/2026 | $83.78 | $87.00 | $83.78 | $85.48 | 97,044 |
| 9/3/2026 | $86.65 | $86.65 | $84.09 | $85.70 | 71,800 |
| 9/2/2026 | $85.17 | $86.93 | $84.60 | $85.56 | 88,909 |
| 9/1/2026 | $85.14 | $86.36 | $84.44 | $84.88 | 61,534 |
| 8/31/2026 | $86.61 | $87.29 | $84.57 | $86.49 | 89,545 |
| 8/28/2026 | $89.49 | $91.17 | $85.59 | $85.85 | 127,610 |
| 8/27/2026 | $90.47 | $91.77 | $89.42 | $89.87 | 103,644 |
| 8/26/2026 | $88.22 | $91.64 | $87.71 | $89.66 | 84,600 |
| 8/25/2026 | $87.50 | $89.00 | $86.91 | $88.19 | 128,233 |
| 8/24/2026 | $92.64 | $93.97 | $87.17 | $87.38 | 171,648 |
| 8/21/2026 | $92.06 | $92.81 | $90.71 | $92.50 | 72,513 |
| 8/20/2026 | $90.58 | $91.89 | $89.20 | $91.51 | 102,644 |
| 8/19/2026 | $91.83 | $97.34 | $90.42 | $91.77 | 135,112 |
| 8/18/2026 | $93.17 | $93.17 | $90.56 | $90.97 | 82,932 |
| 8/17/2026 | $92.46 | $94.92 | $91.05 | $93.84 | 90,800 |
| 8/14/2026 | $93.97 | $95.90 | $92.57 | $93.70 | 98,402 |
| 8/13/2026 | $97.04 | $100.00 | $93.75 | $94.86 | 213,700 |
| 8/12/2026 | $95.39 | $98.21 | $94.59 | $97.76 | 170,838 |
| 8/11/2026 | $93.83 | $98.36 | $93.51 | $95.39 | 121,337 |
| 8/10/2026 | $92.52 | $93.72 | $90.43 | $90.85 | 192,006 |
| 8/7/2026 | $95.09 | $96.60 | $91.97 | $93.11 | 164,025 |
| 8/6/2026 | $94.05 | $95.00 | $90.84 | $94.54 | 239,900 |
| 8/5/2026 | $87.10 | $94.32 | $83.01 | $93.75 | 349,427 |
| 8/4/2026 | $90.97 | $92.26 | $88.02 | $91.89 | 121,306 |
| 8/3/2026 | $86.44 | $90.14 | $85.19 | $89.58 | 105,111 |
| 7/31/2026 | $83.67 | $86.71 | $82.80 | $85.37 | 73,700 |
| 7/30/2026 | $82.59 | $83.44 | $79.08 | $83.34 | 69,545 |
| 7/29/2026 | $85.58 | $86.00 | $79.49 | $81.35 | 253,100 |
| 7/28/2026 | $86.71 | $87.35 | $85.32 | $86.07 | 117,600 |
| 7/27/2026 | $86.07 | $88.44 | $83.03 | $86.14 | 154,200 |
| 7/24/2026 | $87.37 | $88.10 | $84.57 | $84.85 | 74,100 |
| 7/23/2026 | $87.35 | $89.09 | $86.57 | $87.31 | 132,517 |
| 7/22/2026 | $87.35 | $88.95 | $87.12 | $88.07 | 59,235 |
| 7/21/2026 | $86.20 | $88.52 | $85.54 | $87.65 | 66,739 |
| 7/20/2026 | $88.33 | $89.05 | $84.49 | $86.09 | 91,722 |
| 7/17/2026 | $88.81 | $89.50 | $86.78 | $87.90 | 124,123 |
| 7/16/2026 | $86.88 | $90.29 | $86.88 | $89.78 | 63,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
