Transart Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.00	41.45	41.00	41.00	41.00	-0.24%	41,135
May 28, 2026	40.80	41.10	40.70	41.10	41.10	0.74%	22,125
May 27, 2026	40.55	40.90	40.50	40.80	40.80	0.62%	47,066
May 26, 2026	40.55	40.55	40.50	40.55	40.55	0.87%	8,626
May 25, 2026	40.10	40.80	40.10	40.20	40.20	-0.99%	27,319
May 22, 2026	40.25	40.60	40.05	40.60	40.60	0.74%	10,614
May 21, 2026	40.65	40.65	40.30	40.30	40.30	0.12%	9,273
May 20, 2026	40.00	40.25	39.95	40.25	40.25	0.75%	22,051
May 19, 2026	39.95	40.00	39.85	39.95	39.95	-	28,421
May 18, 2026	40.00	40.20	39.90	39.95	39.95	0.63%	14,299
May 15, 2026	39.60	39.95	39.60	39.70	39.70	0.38%	26,078
May 14, 2026	39.90	40.10	39.55	39.55	39.55	-0.75%	80,865
May 13, 2026	40.25	40.25	39.70	39.85	39.85	-0.99%	125,970
May 12, 2026	40.70	40.95	40.20	40.25	40.25	-0.98%	100,847
May 11, 2026	40.70	40.80	40.60	40.65	40.65	-0.61%	33,525
May 8, 2026	40.85	41.45	40.50	40.90	40.90	-0.73%	21,604
May 7, 2026	41.05	41.20	40.90	41.20	41.20	0.73%	33,055
May 6, 2026	41.50	41.50	40.90	40.90	40.90	-	16,047
May 5, 2026	41.25	41.25	40.85	40.90	40.90	0.12%	18,080
May 4, 2026	40.95	41.00	40.85	40.85	40.85	-0.12%	37,724
Apr 30, 2026	41.70	41.70	40.90	40.90	40.90	-1.45%	29,244
Apr 29, 2026	41.80	41.80	41.20	41.50	41.50	1.22%	12,170
Apr 28, 2026	40.90	41.00	40.70	41.00	41.00	0.24%	35,385
Apr 27, 2026	41.10	41.10	40.90	40.90	40.90	-1.21%	29,378
Apr 24, 2026	41.35	41.40	41.05	41.40	41.40	-0.24%	28,343
Apr 23, 2026	41.65	41.70	41.25	41.50	41.50	-0.36%	57,203
Apr 22, 2026	41.90	41.90	41.60	41.65	41.65	-0.83%	27,242
Apr 21, 2026	42.00	42.00	41.40	42.00	42.00	-	49,260
Apr 20, 2026	42.20	42.20	41.90	42.00	42.00	-0.24%	58,510
Apr 17, 2026	42.00	42.10	42.00	42.10	42.10	0.36%	27,861
Apr 16, 2026	42.00	42.05	41.90	41.95	41.95	-	37,197
Apr 15, 2026	41.90	42.00	41.85	41.95	41.95	-0.24%	25,521
Apr 14, 2026	41.85	42.05	41.85	42.05	42.05	0.48%	21,051
Apr 13, 2026	42.00	42.00	41.85	41.85	41.85	-0.12%	9,020
Apr 10, 2026	42.20	42.20	41.85	41.90	41.90	0.12%	10,000
Apr 9, 2026	42.05	42.10	41.60	41.85	41.85	-0.59%	27,000
Apr 8, 2026	41.95	42.20	41.95	42.10	42.10	0.84%	33,272
Apr 7, 2026	42.10	42.10	41.75	41.75	41.75	-0.83%	10,188
Apr 2, 2026	42.00	42.10	42.00	42.10	42.10	0.72%	10,000
Apr 1, 2026	42.00	42.10	41.80	41.80	41.80	-	16,237
Mar 31, 2026	42.00	42.00	41.80	41.80	41.80	-0.36%	6,193
Mar 30, 2026	41.95	42.25	41.95	41.95	41.95	-0.71%	5,049
Mar 27, 2026	42.25	42.25	42.25	42.25	42.25	-	2,185
Mar 26, 2026	41.85	42.25	41.85	42.25	42.25	0.60%	8,121
Mar 25, 2026	42.00	42.20	42.00	42.00	42.00	0.96%	13,488
Mar 24, 2026	41.65	41.65	41.60	41.60	41.60	0.24%	6,022
Mar 23, 2026	41.50	41.90	41.50	41.50	41.50	-0.95%	31,085
Mar 20, 2026	41.85	42.05	41.85	41.90	41.90	0.24%	12,373
Mar 19, 2026	42.20	42.30	41.80	41.80	41.80	-0.48%	21,306
Mar 18, 2026	42.25	42.25	41.80	42.00	42.00	-	24,024