Transcene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.25	30.50	30.05	30.20	30.20	-1.15%	62,648
Oct 7, 2026	30.55	30.70	30.25	30.55	30.55	-	28,727
Oct 6, 2026	31.30	31.90	30.55	30.55	30.55	-2.40%	147,710
Oct 5, 2026	30.50	31.35	30.30	31.30	31.30	4.33%	193,240
Oct 2, 2026	30.45	30.50	29.85	30.00	30.00	-1.48%	210,148
Oct 1, 2026	31.30	31.30	30.20	30.45	30.45	-2.87%	161,667
Sep 30, 2026	31.70	31.70	30.95	31.35	31.35	-0.95%	99,500
Sep 29, 2026	30.65	31.65	30.25	31.65	31.65	3.26%	163,053
Sep 24, 2026	31.80	31.80	30.40	30.65	30.65	-3.62%	281,313
Sep 23, 2026	31.95	32.10	31.80	31.80	31.80	-1.40%	91,445
Sep 22, 2026	32.00	32.45	31.75	32.25	32.25	-1.83%	175,724
Sep 21, 2026	33.25	33.40	32.85	32.85	32.85	-1.05%	51,770
Sep 18, 2026	32.65	34.50	32.65	33.20	33.20	2.47%	44,330
Sep 17, 2026	32.50	32.70	31.90	32.40	32.40	1.25%	82,501
Sep 16, 2026	32.25	32.80	31.90	32.00	32.00	-0.62%	91,200
Sep 15, 2026	32.10	32.80	31.70	32.20	32.20	-1.38%	157,126
Sep 14, 2026	33.30	33.55	32.50	32.65	32.65	-2.97%	158,049
Sep 11, 2026	34.00	34.00	32.85	33.65	33.65	-1.75%	178,075
Sep 10, 2026	34.55	35.20	34.25	34.25	34.25	-0.72%	110,164
Sep 9, 2026	34.75	35.55	34.20	34.50	34.50	-6.63%	448,985
Sep 8, 2026	34.45	37.15	34.45	36.95	36.95	9.32%	799,920
Sep 7, 2026	33.50	34.10	33.40	33.80	33.80	1.20%	61,310
Sep 4, 2026	33.35	33.40	32.60	33.40	33.40	0.15%	84,665
Sep 3, 2026	34.00	34.00	33.30	33.35	33.35	-3.05%	92,510
Sep 2, 2026	35.10	36.00	34.00	34.40	34.40	-1.43%	158,748
Sep 1, 2026	34.95	35.65	34.70	34.90	34.90	0.87%	120,191
Aug 31, 2026	34.90	34.90	34.20	34.60	34.60	-1.56%	70,897
Aug 28, 2026	36.05	36.05	34.20	35.15	35.15	1.01%	206,523
Aug 27, 2026	33.80	34.80	33.60	34.80	34.80	3.42%	157,122
Aug 26, 2026	33.30	34.45	33.20	33.65	33.65	1.36%	160,552
Aug 25, 2026	33.55	33.55	33.05	33.20	33.20	-3.21%	56,606
Aug 24, 2026	35.25	35.25	33.60	34.30	34.30	-2.70%	90,278
Aug 21, 2026	35.90	36.50	34.75	35.25	35.25	1.59%	324,743
Aug 20, 2026	33.50	35.55	33.00	34.70	34.70	-0.86%	305,907
Aug 19, 2026	32.20	35.40	32.20	35.00	35.00	8.70%	452,747
Aug 18, 2026	32.70	33.00	31.85	32.20	32.20	-2.13%	110,649
Aug 17, 2026	31.70	33.60	31.25	32.90	32.90	4.78%	177,182
Aug 14, 2026	33.10	33.10	31.40	31.40	31.40	-5.14%	135,413
Aug 13, 2026	33.45	34.00	32.45	33.10	33.10	-0.45%	165,536
Aug 12, 2026	32.80	33.35	32.60	33.25	33.25	1.37%	110,163
Aug 11, 2026	34.00	34.00	32.50	32.80	32.80	-4.37%	201,387
Aug 10, 2026	34.50	35.55	34.15	34.30	34.30	-3.38%	278,521
Aug 7, 2026	38.25	38.25	35.50	35.50	35.50	2.01%	220,105
Aug 6, 2026	34.15	35.00	34.10	34.80	34.80	2.05%	116,745
Aug 5, 2026	35.20	35.25	33.70	34.10	34.10	-1.02%	206,182
Aug 4, 2026	33.40	34.90	33.40	34.45	34.45	3.14%	138,477
Aug 3, 2026	32.00	34.85	32.00	33.40	33.40	3.89%	260,180
Jul 31, 2026	32.15	32.15	31.10	32.15	32.15	9.91%	287,570
Jul 30, 2026	28.15	30.50	28.15	29.25	29.25	3.91%	280,124
Jul 29, 2026	29.00	30.05	28.15	28.15	28.15	-9.92%	698,820