Transense Technologies (TRT) Stock Chart & Stock Price History GBX 127.35 -0.15 (-0.12%) As of 02/21/2025 12:30 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider Trades Transense Technologies Stock Price Performance 5 Day Performance-16.22%1 Month Performance-17.14%3 Month Performance-31.53%6 Month Performance-11.25%Year-To-Date Performance-24.13%1 Year Performance+19.24% 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 TRT Stock Chart for Saturday, February, 22, 2025 TRT Chart by TradingView Transense Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025GBX 126.75GBX 127.35+0.47%GBX 130GBX 12685,418 shs£18.96 million02/20/2025GBX 135.25GBX 126.75-6.28%GBX 137.50GBX 125100,033 shs£18.87 million02/19/2025GBX 144GBX 135.25-6.08%GBX 143.88GBX 134264,523 shs£20.14 million02/18/2025GBX 152GBX 144-5.26%GBX 152.50GBX 125.25334,771 shs£21.44 million02/17/2025GBX 155.80GBX 152-2.44%GBX 155.75GBX 15048,257 shs£22.63 million02/14/2025GBX 149.75GBX 155.80+4.04%GBX 164.25GBX 152.1349,427 shs£23.20 million02/13/2025GBX 152GBX 149.75-1.48%GBX 151GBX 146.2521,953 shs£22.30 million02/12/2025GBX 147.55GBX 152+3.02%GBX 152GBX 147.279,400 shs£23.13 million02/11/2025GBX 153GBX 147.55-3.56%GBX 152.50GBX 147.5510,835 shs£22.46 million02/10/2025GBX 147.25GBX 153+3.90%GBX 153GBX 147.5013,539 shs£23.29 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. 02/07/2025GBX 148.90GBX 147.25-1.11%GBX 150GBX 147.2529,916 shs£22.41 million02/06/2025GBX 156.63GBX 148.90-4.93%GBX 154GBX 147.1337,014 shs£22.66 million02/05/2025GBX 156.75GBX 156.63-0.08%GBX 157.50GBX 155.255,934 shs£23.84 million02/04/2025GBX 155.55GBX 156.75+0.77%GBX 157.50GBX 15520,045 shs£23.86 million02/03/2025GBX 157.50GBX 155.55-1.24%GBX 155.55GBX 155.5021,557 shs£23.68 million01/31/2025GBX 150.50GBX 157.50+4.65%GBX 159.50GBX 146.7551,030 shs£23.97 million01/30/2025GBX 155.12GBX 150.50-2.98%GBX 157.50GBX 146.7512,589 shs£22.91 million01/29/2025GBX 158.40GBX 155.12-2.07%GBX 157.50GBX 155.1220,535 shs£23.61 million01/28/2025GBX 155.50GBX 158.40+1.86%GBX 158.40GBX 15522,255 shs£24.11 million01/27/2025GBX 155.50GBX 155.50GBX 158GBX 155.5047,285 shs£23.67 million01/24/2025GBX 155.50GBX 155.50GBX 158GBX 155.5051,870 shs£23.67 million01/23/2025GBX 153.70GBX 155.50+1.17%GBX 159GBX 155156,229 shs£23.67 million01/22/2025GBX 156.15GBX 153.70-1.57%GBX 157GBX 150146,027 shs£23.39 million01/21/2025GBX 161.50GBX 156.15-3.31%GBX 162.50GBX 156.1511,730 shs£23.77 million Related Companies DCI Stock Chart SYM Stock Chart RR Stock Chart KNOS Stock Chart SOI Stock Chart MTW Stock Chart CARR Stock Chart ATS Stock Chart NVT 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 2/22/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWhat is this southern state hiding?The financial press had a field day this week after President Donald Trump and Department of Government Effici...Stansberry Research | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredHow to trade Executive Order 14154Trump’s pen must be running out of ink… Since he returned to office he’s signed more than 50 Executive Orde...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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