Transrail Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	546.20	568.00	543.30	554.20	554.20	1.46%	46,328
Feb 12, 2026	550.00	553.25	540.20	546.20	546.20	-1.87%	13,557
Feb 11, 2026	563.25	568.15	548.85	556.60	556.60	-0.52%	18,854
Feb 10, 2026	565.90	574.65	557.10	559.50	559.50	-1.12%	33,008
Feb 9, 2026	547.10	578.55	539.90	565.85	565.85	4.80%	33,082
Feb 6, 2026	556.95	556.95	533.55	539.95	539.95	-3.41%	22,180
Feb 5, 2026	560.20	569.20	546.55	559.00	559.00	-0.19%	26,717
Feb 4, 2026	543.35	562.40	533.05	560.05	560.05	3.05%	42,302
Feb 3, 2026	542.95	549.30	519.90	543.50	543.50	10.10%	188,648
Feb 2, 2026	493.65	505.00	473.90	493.65	493.65	-0.13%	19,059
Feb 1, 2026	498.50	522.00	471.15	494.30	494.30	-0.82%	37,798
Jan 30, 2026	483.55	499.95	472.80	498.40	498.40	2.87%	27,691
Jan 29, 2026	489.00	489.00	474.15	484.50	484.50	-0.54%	27,556
Jan 28, 2026	460.95	493.25	458.60	487.15	487.15	5.68%	34,976
Jan 27, 2026	459.45	465.45	450.00	460.95	460.95	0.38%	33,698
Jan 23, 2026	466.30	466.45	455.20	459.20	459.20	-1.50%	32,217
Jan 22, 2026	464.95	472.35	458.50	466.20	466.20	0.88%	32,716
Jan 21, 2026	469.95	473.10	459.30	462.15	462.15	-1.68%	42,052
Jan 20, 2026	477.75	489.95	468.60	470.05	470.05	-2.05%	42,556
Jan 19, 2026	485.00	488.35	475.55	479.90	479.90	-2.27%	26,326
Jan 16, 2026	501.00	512.95	488.00	491.05	491.05	0.96%	73,041
Jan 14, 2026	496.50	496.50	480.65	486.40	486.40	-0.07%	23,779
Jan 13, 2026	504.85	504.85	482.80	486.75	486.75	0.12%	22,892
Jan 12, 2026	505.30	505.30	481.60	486.15	486.15	-3.33%	46,358
Jan 9, 2026	519.70	527.30	499.50	502.90	502.90	-4.24%	58,355
Jan 8, 2026	540.50	549.30	524.05	525.15	525.15	-2.81%	40,623
Jan 7, 2026	545.00	548.15	534.95	540.35	540.35	-0.84%	33,971
Jan 6, 2026	557.80	560.40	542.80	544.95	544.95	-2.29%	36,782
Jan 5, 2026	570.00	575.00	554.90	557.75	557.75	-2.55%	26,203
Jan 2, 2026	557.20	574.40	556.00	572.35	572.35	2.73%	24,522
Jan 1, 2026	560.80	564.10	551.75	557.15	557.15	-0.01%	17,028
Dec 31, 2025	549.00	562.85	547.80	557.20	557.20	1.79%	43,296
Dec 30, 2025	560.05	570.00	544.85	547.40	547.40	-2.87%	50,334
Dec 29, 2025	603.10	603.10	561.15	563.55	563.55	-5.71%	39,311
Dec 26, 2025	587.25	610.00	587.25	597.65	597.65	0.52%	32,366
Dec 24, 2025	601.60	609.80	593.20	594.55	594.55	-1.17%	14,352
Dec 23, 2025	603.85	611.35	600.00	601.60	601.60	0.12%	20,564
Dec 22, 2025	584.85	605.10	579.55	600.85	600.85	4.50%	27,026
Dec 19, 2025	575.05	582.00	570.00	575.00	575.00	0.37%	20,374
Dec 18, 2025	586.15	586.20	570.60	572.90	572.90	-2.56%	15,514
Dec 17, 2025	602.55	602.55	585.00	587.95	587.95	-2.46%	21,683
Dec 16, 2025	603.95	611.90	593.95	602.75	602.75	-0.21%	15,364
Dec 15, 2025	584.50	605.00	577.10	604.00	604.00	3.48%	37,866
Dec 12, 2025	570.00	586.70	570.00	583.70	583.70	3.14%	29,250
Dec 11, 2025	553.60	568.00	553.60	565.95	565.95	1.26%	42,955
Dec 10, 2025	580.00	580.05	556.55	558.90	558.90	-3.81%	34,498
Dec 9, 2025	559.05	591.50	543.15	581.05	581.05	4.16%	103,982
Dec 8, 2025	563.35	567.00	530.15	557.85	557.85	-1.91%	123,902
Dec 5, 2025	604.00	604.00	566.35	568.70	568.70	-5.49%	59,746
Dec 4, 2025	625.00	629.30	598.50	601.75	601.75	-3.22%	29,813