Transart Graphics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.20	40.45	40.05	40.45	40.45	0.62%	14,260
Jul 28, 2026	40.00	40.20	40.00	40.20	40.20	-0.12%	13,112
Jul 27, 2026	40.00	40.25	40.00	40.25	40.25	-	5,025
Jul 24, 2026	40.00	40.25	39.75	40.25	40.25	0.12%	14,170
Jul 23, 2026	40.00	40.20	39.70	40.20	40.20	-	10,222
Jul 22, 2026	40.25	40.30	40.00	40.20	40.20	-0.12%	13,172
Jul 21, 2026	40.45	40.45	40.25	40.25	40.25	0.88%	6,090
Jul 20, 2026	39.50	39.95	39.10	39.90	39.90	2.70%	82,180
Jul 17, 2026	44.40	44.50	41.60	41.60	38.85	-6.20%	153,897
Jul 16, 2026	43.90	44.35	43.50	44.35	41.42	1.03%	117,667
Jul 15, 2026	42.50	43.90	42.40	43.90	41.00	3.54%	49,076
Jul 14, 2026	41.95	42.40	41.80	42.40	39.60	0.36%	25,004
Jul 13, 2026	42.50	42.65	42.15	42.25	39.46	0.12%	18,299
Jul 9, 2026	42.35	42.35	41.90	42.20	39.41	-0.24%	19,300
Jul 8, 2026	42.00	42.30	41.90	42.30	39.50	0.24%	25,012
Jul 7, 2026	42.20	42.20	42.00	42.20	39.41	0.24%	32,300
Jul 6, 2026	42.10	42.10	41.65	42.10	39.32	-	27,778
Jul 3, 2026	41.65	42.10	41.50	42.10	39.32	0.96%	41,252
Jul 2, 2026	41.65	41.70	41.40	41.70	38.94	-	7,673
Jul 1, 2026	41.00	41.70	41.00	41.70	38.94	0.24%	41,562
Jun 30, 2026	41.60	41.60	41.50	41.60	38.85	-	25,054
Jun 29, 2026	41.35	41.60	41.20	41.60	38.85	0.60%	8,001
Jun 26, 2026	41.35	41.50	41.35	41.35	38.62	-1.31%	21,000
Jun 25, 2026	42.00	42.00	41.90	41.90	39.13	-	9,407
Jun 24, 2026	41.90	41.90	41.80	41.90	39.13	-0.48%	9,033
Jun 23, 2026	42.05	42.20	41.90	42.10	39.32	0.12%	15,097
Jun 22, 2026	42.10	42.20	42.00	42.05	39.27	-0.12%	22,751
Jun 18, 2026	41.75	42.10	41.75	42.10	39.32	-0.12%	6,078
Jun 17, 2026	42.00	42.15	41.40	42.15	39.36	-	35,235
Jun 16, 2026	42.10	42.25	41.85	42.15	39.36	0.24%	26,088
Jun 15, 2026	42.25	42.25	41.60	42.05	39.27	0.36%	15,230
Jun 12, 2026	41.75	42.50	41.55	41.90	39.13	1.21%	46,181
Jun 11, 2026	41.20	41.50	40.95	41.40	38.66	1.35%	19,110
Jun 10, 2026	40.70	41.10	40.70	40.85	38.15	-	15,000
Jun 9, 2026	40.70	41.65	40.70	40.85	38.15	0.25%	23,001
Jun 8, 2026	41.05	41.20	40.75	40.75	38.06	-1.45%	45,650
Jun 5, 2026	41.15	41.50	41.10	41.35	38.62	0.49%	20,064
Jun 4, 2026	41.30	41.30	41.05	41.15	38.43	-0.24%	31,050
Jun 3, 2026	41.20	41.50	41.20	41.25	38.52	-0.24%	20,178
Jun 2, 2026	41.00	41.40	41.00	41.35	38.62	0.98%	28,042
Jun 1, 2026	41.00	41.25	40.95	40.95	38.24	-0.12%	43,711
May 29, 2026	41.00	41.45	41.00	41.00	38.29	-0.24%	41,135
May 28, 2026	40.80	41.10	40.70	41.10	38.38	0.74%	22,125
May 27, 2026	40.55	40.90	40.50	40.80	38.10	0.62%	47,066
May 26, 2026	40.55	40.55	40.50	40.55	37.87	0.87%	8,626
May 25, 2026	40.10	40.80	40.10	40.20	37.54	-0.99%	27,319
May 22, 2026	40.25	40.60	40.05	40.60	37.92	0.74%	10,614
May 21, 2026	40.65	40.65	40.30	40.30	37.64	0.12%	9,273
May 20, 2026	40.00	40.25	39.95	40.25	37.59	0.75%	22,051
May 19, 2026	39.95	40.00	39.85	39.95	37.31	-	28,421