Transcene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.10	28.10	27.00	27.55	27.55	-0.54%	129,450
Jun 4, 2026	27.85	27.90	27.70	27.70	27.70	-0.36%	37,053
Jun 3, 2026	27.70	27.90	27.60	27.80	27.80	-	60,350
Jun 2, 2026	28.00	28.00	27.75	27.80	27.80	-1.42%	25,118
Jun 1, 2026	27.60	28.20	27.60	28.20	28.20	0.71%	121,278
May 29, 2026	28.10	28.10	27.75	28.00	28.00	0.72%	33,000
May 28, 2026	28.00	28.30	27.80	27.80	27.80	-0.71%	97,280
May 27, 2026	28.05	28.05	27.80	28.00	28.00	-	56,005
May 26, 2026	28.50	28.55	27.60	28.00	28.00	0.72%	118,930
May 25, 2026	28.00	28.10	27.80	27.80	27.80	-0.71%	75,700
May 22, 2026	27.90	28.10	27.85	28.00	28.00	-0.36%	65,248
May 21, 2026	28.05	28.30	28.00	28.10	28.10	0.18%	38,010
May 20, 2026	28.05	28.20	27.95	28.05	28.05	-	14,100
May 19, 2026	28.20	28.20	27.80	28.05	28.05	-	40,136
May 18, 2026	28.20	28.30	28.00	28.05	28.05	-0.53%	61,149
May 15, 2026	28.00	28.20	27.85	28.20	28.20	-	103,649
May 14, 2026	28.25	28.50	28.10	28.20	28.20	-	58,000
May 13, 2026	28.20	28.20	28.20	28.20	28.20	-0.88%	23,000
May 12, 2026	28.50	28.55	28.20	28.45	28.45	-0.18%	84,000
May 11, 2026	29.00	29.15	28.30	28.50	28.50	-1.55%	70,040
May 8, 2026	28.80	28.95	28.50	28.95	28.95	0.52%	40,550
May 7, 2026	29.00	29.00	28.50	28.80	28.80	-0.69%	33,845
May 6, 2026	29.80	29.80	28.55	29.00	29.00	0.52%	58,119
May 5, 2026	28.50	28.85	28.50	28.85	28.85	-0.86%	117,213
May 4, 2026	28.30	29.30	28.05	29.10	29.10	2.11%	173,100
Apr 30, 2026	28.60	28.60	28.15	28.50	28.50	-0.18%	76,052
Apr 29, 2026	28.45	28.55	28.20	28.55	28.55	0.35%	31,200
Apr 28, 2026	28.90	28.90	28.30	28.45	28.45	-1.39%	71,041
Apr 27, 2026	29.00	29.20	28.80	28.85	28.85	-2.20%	131,230
Apr 24, 2026	30.00	30.00	29.10	29.50	29.50	-3.12%	116,300
Apr 23, 2026	31.10	31.15	30.45	30.45	30.45	-3.18%	123,311
Apr 22, 2026	31.65	31.65	30.90	31.45	31.45	-0.94%	90,190
Apr 21, 2026	31.90	32.35	31.30	31.75	31.75	-0.16%	177,266
Apr 20, 2026	30.00	32.00	30.00	31.80	31.80	6.71%	152,482
Apr 17, 2026	29.30	29.80	29.20	29.80	29.80	1.53%	68,764
Apr 16, 2026	29.40	29.80	29.35	29.35	29.35	-0.17%	68,661
Apr 15, 2026	29.10	29.40	28.80	29.40	29.40	-0.17%	38,620
Apr 14, 2026	28.10	30.00	28.05	29.45	29.45	4.06%	195,897
Apr 13, 2026	28.80	28.80	28.20	28.30	28.30	-1.74%	85,100
Apr 10, 2026	28.75	28.90	28.50	28.80	28.80	-0.69%	96,164
Apr 9, 2026	29.45	29.45	28.70	29.00	29.00	-0.51%	44,000
Apr 8, 2026	28.25	30.40	28.10	29.15	29.15	3.92%	201,106
Apr 7, 2026	28.25	28.25	28.00	28.05	28.05	-0.36%	68,100
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