Transcene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.50	28.50	28.10	28.15	28.15	-1.57%	24,000
Apr 1, 2026	28.30	28.70	28.30	28.60	28.60	0.70%	77,220
Mar 31, 2026	28.05	28.40	28.00	28.40	28.40	0.89%	107,252
Mar 30, 2026	28.00	28.20	28.00	28.15	28.15	0.18%	27,026
Mar 27, 2026	28.00	28.30	28.00	28.10	28.10	-0.35%	30,174
Mar 26, 2026	28.20	28.45	27.90	28.20	28.20	0.18%	152,197
Mar 25, 2026	28.20	28.25	28.10	28.15	28.15	0.18%	66,492
Mar 24, 2026	28.70	28.75	28.10	28.10	28.10	-0.18%	191,009
Mar 23, 2026	27.90	28.50	27.75	28.15	28.15	0.18%	150,123
Mar 20, 2026	28.35	28.45	28.00	28.10	28.10	-0.71%	124,360
Mar 19, 2026	28.15	28.30	28.00	28.30	28.30	-0.53%	112,184
Mar 18, 2026	28.55	28.60	28.30	28.45	28.45	-0.35%	65,514
Mar 17, 2026	28.35	28.65	28.20	28.55	28.55	1.06%	107,021
Mar 16, 2026	28.15	28.25	27.80	28.25	28.25	0.89%	81,175
Mar 13, 2026	28.15	28.35	27.75	28.00	28.00	-0.36%	77,341
Mar 12, 2026	28.70	28.70	28.10	28.10	28.10	-2.94%	142,761
Mar 11, 2026	29.00	29.15	28.60	28.95	28.95	-0.17%	158,282
Mar 10, 2026	29.00	29.25	28.25	29.00	29.00	-3.01%	382,643
Mar 9, 2026	30.90	30.90	29.70	29.90	29.90	-3.24%	53,000
Mar 6, 2026	31.10	31.10	30.90	30.90	30.90	-0.64%	10,000
Mar 5, 2026	31.50	32.00	31.10	31.10	31.10	0.32%	32,000
Mar 4, 2026	31.20	31.20	30.50	31.00	31.00	0.32%	53,000
Mar 3, 2026	32.00	32.00	30.70	30.90	30.90	-3.44%	51,000
Mar 2, 2026	31.05	32.00	30.80	32.00	32.00	2.56%	103,244
Feb 26, 2026	31.10	31.45	31.00	31.20	31.20	0.65%	70,112
Feb 25, 2026	31.05	31.05	29.85	31.00	31.00	-0.16%	100,225
Feb 24, 2026	31.40	31.40	30.50	31.05	31.05	0.98%	48,748
Feb 23, 2026	32.75	32.75	30.70	30.75	30.75	-3.45%	89,228
Feb 11, 2026	30.95	32.80	30.95	31.85	31.85	2.58%	97,213
Feb 10, 2026	30.70	31.45	30.50	31.05	31.05	-1.27%	61,026
Feb 9, 2026	31.55	31.55	31.00	31.45	31.45	-0.47%	18,000
Feb 6, 2026	30.60	31.65	30.60	31.60	31.60	1.77%	17,666
Feb 5, 2026	31.50	31.60	31.05	31.05	31.05	-0.48%	20,100
Feb 4, 2026	31.10	31.35	31.05	31.20	31.20	0.16%	12,010
Feb 3, 2026	30.75	31.15	30.70	31.15	30.81	1.14%	7,050
Feb 2, 2026	29.90	31.00	29.90	30.80	30.47	-0.96%	30,409
Jan 30, 2026	31.60	33.80	31.10	31.10	30.76	-4.60%	41,426
Jan 29, 2026	32.55	33.40	32.55	32.60	32.25	-3.26%	19,000
Jan 28, 2026	34.50	34.50	33.70	33.70	33.34	-2.32%	21,052
Jan 27, 2026	33.50	34.50	33.30	34.50	34.13	2.07%	83,015
Jan 26, 2026	34.20	34.25	32.80	33.80	33.43	1.65%	30,054
Jan 23, 2026	32.60	33.75	32.60	33.25	32.89	1.99%	43,356
Jan 22, 2026	31.10	32.60	30.80	32.60	32.25	6.71%	44,050
Jan 21, 2026	31.85	31.95	30.30	30.55	30.22	-7.42%	59,506
Jan 20, 2026	35.30	35.90	33.00	33.00	32.64	-6.52%	108,010
Jan 19, 2026	35.10	37.00	34.50	35.30	34.92	0.57%	86,740
Jan 16, 2026	36.60	36.60	33.90	35.10	34.72	-5.77%	138,147
Jan 15, 2026	39.70	39.70	35.55	37.25	36.85	-5.70%	340,128
Jan 14, 2026	39.50	39.50	38.25	39.50	39.07	9.87%	601,221
Jan 13, 2026	35.95	35.95	35.90	35.95	35.56	9.94%	86,283