Transimex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	-	300
Oct 5, 2026	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	4.76%	10,000
Oct 2, 2026	31,500.00	31,500.00	31,500.00	31,500.00	31,500.00	-4.55%	201
Oct 1, 2026	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	-	100
Sep 30, 2026	32,600.00	33,000.00	32,600.00	33,000.00	33,000.00	-5.44%	201
Sep 25, 2026	34,900.00	34,900.00	34,900.00	34,900.00	34,900.00	-0.15%	202
Sep 24, 2026	35,420.56	35,420.56	35,420.56	35,420.56	34,953.27	-0.13%	109
Sep 21, 2026	35,467.29	35,467.29	35,467.29	35,467.29	34,999.38	-0.39%	107
Sep 18, 2026	35,514.02	35,607.48	35,514.02	35,607.48	35,137.72	6.13%	544
Sep 17, 2026	33,551.40	33,551.40	33,551.40	33,551.40	33,108.77	3.46%	107
Sep 16, 2026	32,429.91	32,429.91	32,429.91	32,429.91	32,002.07	-0.57%	326
Sep 15, 2026	32,616.82	32,616.82	32,616.82	32,616.82	32,186.52	2.20%	107
Sep 11, 2026	31,869.16	33,551.40	31,869.16	31,915.89	31,494.83	-4.87%	360
Sep 4, 2026	33,551.40	33,551.40	33,551.40	33,551.40	33,108.77	-0.14%	323
Aug 26, 2026	33,177.57	33,644.86	33,177.57	33,598.13	33,154.88	1.27%	5,414
Aug 25, 2026	33,551.40	33,551.40	33,177.57	33,177.57	32,739.87	-1.25%	6,100
Aug 20, 2026	32,710.28	33,598.13	32,710.28	33,598.13	33,154.88	1.41%	331
Aug 18, 2026	33,130.84	33,130.84	33,130.84	33,130.84	32,693.76	-0.14%	572
Aug 17, 2026	31,775.70	33,177.57	31,775.70	33,177.57	32,739.87	4.87%	428
Aug 14, 2026	31,588.79	31,635.51	31,588.79	31,635.51	31,218.16	-4.65%	1,284
Aug 13, 2026	32,710.28	33,177.57	31,682.24	33,177.57	32,739.87	-2.47%	1,001
Aug 11, 2026	33,177.57	34,018.69	33,177.57	34,018.69	33,569.90	-0.27%	428
Aug 10, 2026	34,112.15	34,112.15	34,112.15	34,112.15	33,662.12	-	107
Aug 7, 2026	34,112.15	34,112.15	34,112.15	34,112.15	33,662.12	-0.68%	107
Jul 31, 2026	34,345.79	34,345.79	34,345.79	34,345.79	33,892.68	4.70%	107
Jul 29, 2026	32,757.01	34,065.42	32,757.01	32,803.74	32,370.97	-4.88%	485
Jul 28, 2026	32,710.28	34,485.98	32,710.28	34,485.98	34,031.02	0.14%	1,286
Jul 23, 2026	33,457.94	34,439.25	33,457.94	34,439.25	33,984.91	0.96%	535
Jul 22, 2026	33,738.32	34,112.15	31,682.24	34,112.15	33,662.12	0.14%	1,717
Jul 21, 2026	32,242.99	34,252.34	31,775.70	34,065.42	33,616.01	2.82%	1,408
Jul 20, 2026	34,579.44	34,579.44	33,130.84	33,130.84	32,693.76	-4.96%	214
Jul 17, 2026	33,364.49	34,859.81	32,710.28	34,859.81	34,399.92	-0.80%	1,286
Jul 16, 2026	35,373.83	35,373.83	32,990.65	35,140.19	34,676.60	-0.92%	3,746
Jul 15, 2026	35,186.92	35,467.29	32,196.26	35,467.29	34,999.38	4.26%	2,892
Jul 14, 2026	35,046.73	35,981.31	34,018.69	34,018.69	33,569.90	-3.32%	2,461
Jul 10, 2026	35,186.92	35,186.92	35,186.92	35,186.92	34,722.71	0.27%	108
Jul 9, 2026	35,093.46	35,093.46	35,093.46	35,093.46	34,630.48	-0.40%	108
Jul 6, 2026	35,186.92	35,233.65	35,186.92	35,233.65	34,768.82	-	1,500
Jul 3, 2026	35,233.65	35,233.65	35,233.65	35,233.65	34,768.82	2.45%	133
Jul 1, 2026	34,859.81	35,934.58	34,392.52	34,392.52	33,938.80	-1.74%	1,200
Jun 30, 2026	35,514.02	35,514.02	35,000.00	35,000.00	34,538.26	-	350
Jun 29, 2026	35,046.73	36,261.68	35,000.00	35,000.00	34,538.26	-3.48%	1,070
Jun 26, 2026	34,252.34	36,448.60	34,205.61	36,261.68	35,783.30	1.31%	22,608
Jun 25, 2026	35,794.39	35,794.39	35,794.39	35,794.39	35,322.17	-1.67%	107
Jun 23, 2026	35,607.48	36,401.87	35,607.48	36,401.87	35,921.63	-0.13%	2,901
Jun 22, 2026	36,355.14	36,448.60	35,981.31	36,448.60	35,967.75	-	1,361
Jun 18, 2026	36,028.04	36,448.60	36,028.04	36,448.60	35,967.75	1.04%	4,392
Jun 17, 2026	36,448.60	36,448.60	36,074.77	36,074.77	35,598.85	-2.28%	451
Jun 16, 2026	36,401.87	36,915.89	36,401.87	36,915.89	36,428.87	2.07%	1,166
Jun 15, 2026	35,934.58	36,168.22	35,140.19	36,168.22	35,691.07	-0.51%	4,773