U.S. markets closed

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.83-0.01 (-0.01%)
Al cierre: 04:00PM EDT
109.83 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024111.00112.47109.47109.83109.8360,205
25 abr 2024110.94112.24108.94109.84109.8447,200
24 abr 2024114.35115.29111.25111.27111.2733,700
23 abr 2024110.64116.19110.64114.98114.9852,400
22 abr 2024108.60111.36107.14111.35111.3533,400
19 abr 2024104.78108.48104.48108.04108.0458,200
18 abr 2024105.88107.44105.04105.25105.2539,200
17 abr 2024108.64109.44104.14104.71104.7148,400
16 abr 2024109.22112.22108.44108.55108.5582,500
15 abr 2024110.38111.79109.43110.08110.0823,900
12 abr 2024110.45110.67109.10110.29110.2940,700
11 abr 2024109.80110.72109.74109.86109.8644,000
10 abr 2024109.04110.61108.57110.15110.1553,600
09 abr 2024109.17114.07109.07112.03112.0322,600
08 abr 2024107.37109.28106.74108.04108.0419,200
05 abr 2024106.28107.80106.28107.13107.1325,900
04 abr 2024108.67109.82105.76106.18106.1826,800
03 abr 2024108.99109.62107.38107.62107.6231,400
02 abr 2024110.00110.63107.85108.99108.9932,000
01 abr 2024111.26111.54109.07110.59110.5930,600
28 mar 2024112.03113.09111.07111.43111.4359,900
27 mar 2024111.09111.76110.44111.23111.2333,800
26 mar 2024113.13113.82109.86109.91109.9134,200
25 mar 2024113.21113.29112.02112.21112.2124,100
22 mar 2024114.05114.05112.52112.95112.9566,800
21 mar 2024112.64114.67112.32113.50113.5038,200
20 mar 2024110.84112.26110.60111.66111.6625,400
19 mar 2024109.63111.62109.50111.62111.6221,800
18 mar 2024112.10112.97109.12109.23109.2336,900
15 mar 2024111.22112.33111.12112.25112.2567,200
14 mar 2024110.16112.25108.28112.25112.2544,200
13 mar 2024108.31110.22108.31110.22110.2249,500
12 mar 2024109.21109.52108.31109.00109.0029,900
11 mar 2024108.00109.54107.73109.21109.2130,700
08 mar 2024107.92108.01106.48107.55107.5580,100
07 mar 2024106.79107.01105.78106.77106.7734,300
06 mar 2024104.27106.01104.26105.71105.7141,400
05 mar 2024105.52105.57103.00103.84103.8436,400
04 mar 2024105.43107.42104.41105.68105.6829,100
01 mar 2024104.75106.08104.10105.52105.5225,800
29 feb 2024105.06107.12104.37105.16105.1625,500
28 feb 2024103.51105.04103.15103.65103.6543,200
27 feb 2024105.78106.0499.55104.40104.4027,400
26 feb 2024106.94107.96105.02105.02105.0236,800
23 feb 2024107.80108.99106.00107.54107.5425,400
22 feb 2024103.77106.63102.74106.62106.6235,300
21 feb 2024103.22104.2699.00104.17104.1735,900
20 feb 2024107.78107.78103.05103.12103.1255,800
16 feb 2024110.40110.67108.24108.92108.9243,200
15 feb 2024107.67110.69107.42110.00110.0058,600
14 feb 2024107.77108.81106.61107.50107.5045,900
13 feb 2024109.92109.92106.47106.87106.8750,600
12 feb 2024112.88113.50112.42112.42112.4234,500
09 feb 2024111.00112.64110.92112.62112.6227,100
08 feb 2024109.34110.91107.87110.91110.9145,400
07 feb 2024108.99109.82108.38108.66108.6617,200
06 feb 2024108.87109.36107.90108.27108.2720,700
05 feb 2024111.61111.61106.68108.80108.8026,700
02 feb 2024110.32113.86108.70112.89112.8938,100
01 feb 2024110.99112.83110.39111.56111.5644,900
31 ene 2024110.19111.93107.00110.04110.0452,700
30 ene 2024102.20108.84100.61108.77108.7754,800
29 ene 202497.96102.1697.96101.97101.9745,100
26 ene 202499.0999.7597.5798.0498.0424,500
25 ene 2024100.03100.0997.8398.2598.2528,900
24 ene 2024100.25100.6598.5798.6798.6719,600
23 ene 2024101.73101.7397.5198.8898.8827,300
22 ene 202499.70100.8999.31100.70100.7025,700
19 ene 202498.3399.3596.6099.3299.3244,500
18 ene 202496.4697.5895.9597.5897.5822,000
17 ene 202495.9497.3894.9195.9695.9634,600
16 ene 202496.1997.4696.1396.9296.9229,200
12 ene 202498.5699.5696.9897.9297.9231,600
11 ene 202496.5697.7696.5697.5297.5229,200
10 ene 202498.0398.0796.5297.5097.5040,800
09 ene 202498.6499.6298.0098.0398.0333,500
08 ene 202499.96100.9999.0699.8299.8243,700
05 ene 2024101.73101.9098.7599.4199.4171,000
04 ene 2024105.68105.94102.56102.56102.5641,300
03 ene 2024107.55107.76104.62104.86104.8641,900
02 ene 2024108.95109.40106.53107.73107.7341,200
29 dic 2023111.02111.60109.04109.33109.3348,000
28 dic 2023108.71112.12108.60111.24111.2437,600
27 dic 2023109.03111.17106.73109.60109.6033,800
26 dic 2023106.86109.35106.86108.39108.3934,800
22 dic 2023105.57108.92105.12107.65107.6544,300
21 dic 2023103.85104.68103.50104.68104.6829,000
20 dic 2023103.30106.98102.67103.31103.3141,700
19 dic 2023104.34105.29103.44104.26104.2641,800
18 dic 2023102.45103.96101.30103.96103.9641,600
15 dic 2023105.69105.69100.65101.63101.63238,800
14 dic 2023101.88105.15101.80104.73104.7351,700
13 dic 202399.04101.1998.41100.92100.9243,000
12 dic 202396.9998.9696.1798.7698.76104,400
11 dic 202396.7898.6096.4397.3397.3362,300
08 dic 202398.20100.2096.3296.5896.5851,700
07 dic 202396.6799.1795.0099.1199.1144,500
06 dic 202397.28100.2395.1595.9195.9188,200
05 dic 202397.7898.3296.6696.8296.8240,300
04 dic 202398.8899.6297.0097.4297.4264,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...