Transcene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	32.70	32.70	32.70	32.70	32.35	9.92%	28,160
Jan 9, 2026	29.50	29.75	29.50	29.75	29.43	0.85%	19,000
Jan 8, 2026	29.50	29.50	29.50	29.50	29.18	1.37%	2,000
Jan 7, 2026	29.05	29.15	29.05	29.10	28.78	0.34%	21,000
Jan 6, 2026	30.40	30.40	28.70	29.00	28.69	-3.33%	93,007
Jan 5, 2026	30.15	30.15	29.75	30.00	29.68	-2.12%	46,072
Jan 2, 2026	30.30	30.65	30.30	30.65	30.32	2.85%	13,000
Dec 31, 2025	29.80	29.80	29.80	29.80	29.48	2.05%	1,000
Dec 30, 2025	29.40	29.40	29.10	29.20	28.88	-0.68%	5,000
Dec 29, 2025	29.50	29.50	29.40	29.40	29.08	0.17%	12,000
Dec 26, 2025	29.45	29.45	29.10	29.35	29.03	0.86%	20,161
Dec 24, 2025	29.00	29.15	28.95	29.10	28.78	-0.34%	29,756
Dec 23, 2025	29.50	29.50	29.00	29.20	28.88	-1.02%	29,000
Dec 22, 2025	30.10	30.10	29.05	29.50	29.18	-1.99%	45,014
Dec 19, 2025	29.90	30.40	29.80	30.10	29.77	0.67%	37,000
Dec 18, 2025	30.30	30.30	29.80	29.90	29.58	-1.97%	51,000
Dec 17, 2025	31.00	31.05	30.30	30.50	30.17	-0.33%	34,005
Dec 16, 2025	30.80	31.20	30.40	30.60	30.27	-0.65%	30,000
Dec 15, 2025	32.80	32.80	30.80	30.80	30.47	-0.96%	27,100
Dec 12, 2025	31.30	31.30	30.75	31.10	30.76	-0.64%	24,196
Dec 11, 2025	31.50	31.65	31.30	31.30	30.96	-0.95%	11,000
Dec 10, 2025	31.20	31.70	31.20	31.60	31.26	1.28%	28,002
Dec 9, 2025	31.10	31.20	30.80	31.20	30.86	0.32%	21,000
Dec 8, 2025	31.40	31.60	31.10	31.10	30.76	-1.27%	24,000
Dec 5, 2025	32.50	32.50	31.50	31.50	31.16	-2.78%	27,000
Dec 4, 2025	33.00	33.00	32.30	32.40	32.05	-2.41%	14,000
Dec 3, 2025	32.90	33.25	32.70	33.20	32.84	0.91%	24,069
Dec 1, 2025	33.30	33.30	32.70	32.90	32.54	-1.20%	34,220