Home > Quotes > TRNS > Historical Prices
TRNS

Historical Stock Prices

$6.4999
*  
unch
  negative  
unch
Get TRNS Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.32 6.4999 6.29 6.4999 7,907
05/16/2013 6.2499 6.4999 6.23 6.4999 3,826
05/15/2013 6.2 6.2 6.17 6.17 1,099
05/14/2013 6.192 6.25 6.17 6.18 2,700
05/13/2013 6.46 6.5 6.46 6.5 300
05/10/2013 6.22 6.22 6.22 6.22 100
05/09/2013 6.54 6.54 6.49 6.52 1,495
05/08/2013 6.51 6.51 6.51 6.51 2,500
05/07/2013 6.7171 6.7171 6.7171 6.7171 00
05/06/2013 7.14 7.14 6.7 6.7171 2,401
05/03/2013 7.01 7.01 7 7 3,596
05/02/2013 7.04 7.04 7.04 7.04 00
05/01/2013 7.11 7.11 7.04 7.04 400
04/30/2013 7.05 7.25 6.95 7.15 49,640
04/29/2013 6.63 7.19 6.52 7.05 38,028
04/26/2013 5.74 6.56 5.74 6.56 19,236
04/25/2013 5.745 6.1999 5.73 5.73 11,900
04/24/2013 5.89 5.98 5.71 5.85 5,906
04/23/2013 5.72 6.0299 5.71 5.76 5,136
04/22/2013 6 6.12 5.81 5.88 9,815
04/19/2013 6.2 6.2 6.2 6.2 00
04/18/2013 6.09 6.2 6.08 6.2 3,432
04/17/2013 6.1863 6.1863 6.1863 6.1863 200
04/16/2013 6.09 6.16 5.88 6.12 4,900
04/15/2013 6.1999 6.1999 5.88 6.15 7,556
04/12/2013 6.11 6.15 5.75 6.15 9,666
04/11/2013 6.078 6.25 6.078 6.25 1,214
04/10/2013 6.09 6.4 6.09 6.36 12,693
04/09/2013 6.4498 6.4498 6.0184 6.06 928
04/08/2013 6.17 6.17 6.17 6.17 100
04/05/2013 5.6501 6.13 5.6501 5.9 6,237
04/04/2013 6.332 6.332 6.332 6.332 200
04/03/2013 5.7001 6.4604 5.7001 6.4604 900
04/02/2013 6.14 6.5 6.14 6.5 5,749
04/01/2013 6.26 6.26 6.17 6.17 2,192
03/28/2013 6.2 6.44 6.2 6.36 1,107
03/27/2013 6.25 6.25 6.25 6.25 00
03/26/2013 5.72 6.49 5.7 6.25 16,162
03/25/2013 6.19 6.19 6.19 6.19 00
03/22/2013 6.2 6.2 6.19 6.19 1,100
03/21/2013 6.19 6.19 6.19 6.19 00
03/20/2013 6 6.19 5.84 6.19 1,231
03/19/2013 6.1 6.1399 6.1 6.1399 400
03/18/2013 6 6.02 6 6.02 4,075
03/15/2013 6 6 5.94 5.94 1,970
03/14/2013 6 6 6 6 00
03/13/2013 6.0201 6.0201 6 6 1,708
03/12/2013 6.1 6.1 6.076 6.076 698
03/11/2013 5.9 6.1 5.9 6.1 200
03/08/2013 6.14 6.14 6 6 5,570
03/07/2013 6.12 6.19 6.12 6.19 320
03/06/2013 6.07 6.2299 6.01 6.2299 3,848
03/05/2013 6 6.19 5.83 5.99 15,085
03/04/2013 6.14 6.51 5.73 5.73 22,708
03/01/2013 6.42 6.42 5.95 6.11 10,433
02/28/2013 6 6.4899 5.77 6.4899 5,404
02/27/2013 6 6.16 5.76 6.1599 5,380
02/26/2013 6.15 6.15 6.0022 6.0022 600
02/25/2013 5.86 6.1178 5.86 6 2,202
02/22/2013 6.06 6.22 6.03 6.03 1,034
02/21/2013 6.19 6.19 6.08 6.16 775
02/20/2013 6.2 6.2 6.05 6.05 1,791
02/19/2013 6.22 6.25 6.1 6.12 3,892
02/15/2013 6.4899 6.4899 6.4899 6.4899 360
02/14/2013 6.27 6.4599 6.27 6.38 3,145
02/13/2013 6.04 6.49 6.04 6.22 6,737
02/12/2013 6.02 6.47 6.02 6.47 1,500
02/11/2013 6.02 6.03 6.01 6.02 938
02/08/2013 6.06 6.11 6.05 6.11 1,750
02/07/2013 6.08 6.08 6.08 6.08 100
02/06/2013 6.25 6.5499 6.02 6.06 8,890
02/05/2013 6.7504 6.9499 6.2 6.2076 6,809
02/04/2013 6.73 6.82 6.73 6.82 200
02/01/2013 6.9699 6.9699 6.9699 6.9699 00
01/31/2013 6.98 7.0299 6.7001 6.9699 3,390
01/30/2013 7.01 7.01 7.01 7.01 00
01/29/2013 7.1 7.1 6.9 7.01 4,508
01/28/2013 6.55 7.1599 6.55 7.1 4,215
01/25/2013 6.88 6.95 6.5 6.5 3,000
01/24/2013 6.93 6.93 6.265 6.9299 580
01/23/2013 6.7 6.92 6.06 6.9 2,406
01/22/2013 6.51 6.94 6.51 6.9399 4,904
01/18/2013 6.5 6.7299 6.48 6.6299 5,309
01/17/2013 6.7299 6.7299 6.7299 6.7299 100
01/16/2013 6.38 6.38 6.38 6.38 00
01/15/2013 6.7899 6.7899 6.35 6.38 3,502
01/14/2013 6 6.4899 6 6.36 12,852
01/11/2013 6.17 6.725 5.7301 6.56 11,707
01/10/2013 6.32 6.6 6 6.47 8,414
01/09/2013 6.43 6.43 6.43 6.43 00
01/08/2013 5.9 6.63 5.89 6.43 7,400
01/07/2013 5.74 5.9987 5.7101 5.88 2,540
01/04/2013 5.81 6.15 5.76 5.76 6,873
01/03/2013 6.25 6.25 5.93 5.95 3,900
01/02/2013 6.06 6.3 5.8 6.24 15,602
12/31/2012 6.22 6.22 5.7 5.93 3,482
12/28/2012 6.22 6.22 6.22 6.22 00
12/27/2012 6.22 6.22 6.22 6.22 00
12/26/2012 6.3 6.3 6.2 6.22 847
12/24/2012 6.25 6.25 6.25 6.25 400
12/21/2012 6.23 6.25 5.2025 6.25 7,760
12/20/2012 6.86 6.86 6.56 6.56 2,800
12/19/2012 6.34 6.34 6.34 6.34 00
12/18/2012 6.22 6.3501 6.07 6.34 6,824
12/17/2012 6.3601 6.5751 6.14 6.5 4,670
12/14/2012 6.46 6.5 6.46 6.5 400
12/13/2012 6.575 6.575 6.575 6.575 300
12/12/2012 6.81 6.86 6.47 6.64 2,492
12/11/2012 6.89 7.02 6.57 6.91 8,835
12/10/2012 7.08 7.31 6.92 6.9399 5,265
12/07/2012 6.98 7.64 6.8601 7.1 1,366
12/06/2012 6.78 7 6.78 7 700
12/05/2012 6.88 7.4785 6.88 6.91 8,113
12/04/2012 7.7 7.81 7.5 7.5 13,797
12/03/2012 7.23 8.55 7.12 7.7 29,806
11/30/2012 6.8 7.16 6.56 7.15 16,473
11/29/2012 6.29 6.8 6.2899 6.8 15,490
11/28/2012 6.27 6.3 6.148 6.2 5,497
11/27/2012 6.16 6.3 6.14 6.26 10,089
11/26/2012 6.33 6.33 5.89 6.208 34,334
11/23/2012 6 6.42 6 6.42 5,249
11/21/2012 5.75 6.1599 5.75 6.1599 3,436
11/20/2012 5.81 5.9 5.68 5.9 7,174
11/19/2012 5.582 6.16 5.41 5.84 58,071
11/16/2012 5.81 5.91 5.81 5.91 1,699
11/15/2012 5.51 6.15 5.51 5.6 7,096
11/14/2012 5.82 5.93 5.76 5.76 10,200
11/13/2012 5.77 6.139 5.75 5.8001 29,198
11/12/2012 5.9399 6.1 5.9399 6.05 19,296
11/09/2012 5.81 5.9499 5.76 5.87 6,480
11/08/2012 6.01 6.02 5.8 5.8 9,140
11/07/2012 6.03 6.03 5.7601 5.97 11,276
11/06/2012 5.75 6.0199 5.75 5.98 15,676
11/05/2012 5.59 5.66 5.36 5.66 27,119
11/02/2012 5.25 5.6 5.1 5.44 17,325
11/01/2012 5.27 5.27 5.2 5.2 5,100
10/31/2012 4.97 5.36 4.97 5.23 11,103
10/26/2012 5.25 5.3199 5.25 5.3199 2,094
10/25/2012 5.35 5.35 5.16 5.21 5,075
10/24/2012 5.25 5.35 5.14 5.35 7,355
10/23/2012 5.24 5.24 5.1499 5.15 1,222
10/22/2012 5.2499 5.2499 5.15 5.15 1,500
10/19/2012 5.12 5.2 5.12 5.15 4,580
10/18/2012 5.05 5.15 5.05 5.15 13,268
10/17/2012 5.25 5.26 5.1 5.12 16,713
10/16/2012 5.48 5.48 5.38 5.38 388
10/15/2012 5.32 5.4 5.25 5.4 3,826
10/12/2012 5.39 5.39 5.39 5.39 00
10/11/2012 5.39 5.39 5.39 5.39 00
10/10/2012 5.39 5.39 5.39 5.39 00
10/09/2012 5.43 5.43 5.38 5.39 392
10/08/2012 5.444 5.444 5.18 5.21 14,245
10/05/2012 5.45 5.54 5.42 5.54 2,577
10/04/2012 5.41 5.6 5.34 5.6 7,100
10/03/2012 5.5 5.59 5.38 5.58 6,300
10/02/2012 5.41 5.57 5.41 5.48 3,375
10/01/2012 5.48 5.53 5.29 5.45 5,400
09/28/2012 5.43 5.45 5.3 5.32 7,325
09/27/2012 5.3 5.33 5.28 5.3 4,601
09/26/2012 5.5 5.5 5.23 5.3 7,318
09/25/2012 5.61 5.65 5.52 5.52 13,300
09/24/2012 5.7 5.7 5.6 5.68 1,855
09/21/2012 5.68 5.73 5.56 5.72 19,772
09/20/2012 5.68 5.73 5.59 5.73 7,261
09/19/2012 5.75 5.7901 5.65 5.65 10,908
09/18/2012 5.88 5.94 5.75 5.7501 5,919
09/17/2012 5.96 5.96 5.8 5.8 4,677
09/14/2012 5.8552 6.12 5.8552 5.91 1,931
09/13/2012 5.81 5.86 5.8 5.85 2,000
09/12/2012 5.83 5.9799 5.75 5.86 3,100
09/11/2012 5.89 5.9 5.82 5.82 3,200
09/10/2012 5.72 5.9982 5.7 5.8 1,506
09/07/2012 5.8 5.8001 5.6638 5.7201 6,927
09/06/2012 5.6501 5.8001 5.6501 5.8 12,228
09/05/2012 5.72 5.872 5.72 5.8 5,477
09/04/2012 5.93 5.93 5.7 5.77 19,905
08/31/2012 5.92 6.31 5.63 6.14 15,916
08/30/2012 5.91 5.96 5.87 5.87 7,800
08/29/2012 5.99 5.99 5.7101 5.89 32,101
08/28/2012 6.01 6.01 6.01 6.01 100
08/27/2012 6 6.05 5.96 6.05 5,622
08/24/2012 6 6 6 6 1,600
08/23/2012 6 6.03 5.95 5.95 12,979
08/22/2012 5.98 5.98 5.98 5.98 00
08/21/2012 6 6.15 5.98 5.98 17,075
08/20/2012 6.04 6.1 6 6 20,782
08/17/2012 6.15 6.25 6 6 40,629
08/16/2012 6.15 6.35 6.15 6.15 13,648
08/15/2012 6.26 6.876 5.99 5.99 15,749
08/14/2012 6.05 6.4 6.05 6.17 955
08/13/2012 6.37 6.73 6.16 6.21 2,355
08/10/2012 6.36 6.5 6.35 6.35 1,000
08/09/2012 6.72 6.75 6.35 6.38 6,250
08/08/2012 6.43 6.62 6.34 6.34 11,000
08/07/2012 6.4 6.49 6.39 6.41 1,700
08/06/2012 6.75 6.75 6.351 6.43 5,020
08/03/2012 6.63 6.9 6.55 6.55 3,762
08/02/2012 6.63 6.8 6.6 6.6 3,675
08/01/2012 6.76 6.76 6.1 6.3973 13,293
07/31/2012 6.9 7 6.9 6.9799 3,512
07/30/2012 6.55 6.6 6.45 6.45 3,953
07/27/2012 6.79 7.09 6.329 6.45 29,097
07/26/2012 6.79 6.79 6.6 6.653 2,593
07/25/2012 6.75 6.75 6.75 6.75 400
07/24/2012 6.7905 7.15 6.7905 7 1,111
07/23/2012 7.16 7.16 7 7 3,100
07/20/2012 7 7.1099 6.9005 7 6,035
07/19/2012 6.59 7.0599 6.59 6.91 2,522
07/18/2012 6.54 6.8899 6.25 6.8899 369,439
07/17/2012 6.2501 6.55 6.25 6.54 5,600
07/16/2012 6.37 6.4299 6.3 6.4299 2,390
07/13/2012 6.27 6.44 6.25 6.44 6,100
07/12/2012 6.27 6.27 6.25 6.25 1,770
07/11/2012 6.23 6.25 6.15 6.2 3,758
07/10/2012 6.14 6.3 6.13 6.3 5,754
07/09/2012 6.15 6.16 6.15 6.15 5,480
07/06/2012 5.95 6.054 5.95 6.054 18,943
07/05/2012 5.8 6.022 5.8 6.022 4,300
07/03/2012 5.8 5.82 5.52 5.65 5,000
07/02/2012 6.16 6.18 5.39 5.89 14,657
06/29/2012 6.58 6.6 5.62 6.23 43,970
06/28/2012 6.51 6.84 6.3801 6.45 1,520
06/27/2012 6.74 6.74 6.46 6.6 4,542
06/26/2012 6.95 6.9901 6.8 6.82 8,304
06/25/2012 7.15 7.71 6.65 7.13 12,783
06/22/2012 7.48 7.58 7.0701 7.3 47,389
06/21/2012 7.49 7.77 7.45 7.45 2,213
06/20/2012 7.9 7.9 7.9 7.9 100
06/19/2012 7.39 7.39 7.1 7.31 4,112
06/18/2012 7.38 7.7499 7.3 7.4 30,930
06/15/2012 7.7 7.7 7.39 7.51 17,450
06/14/2012 7.75 7.9899 7.73 7.73 982
06/13/2012 7.6501 7.6501 7.6501 7.6501 1,400
06/12/2012 7.75 7.75 7.6101 7.6101 900
06/11/2012 7.98 7.98 7.7001 7.98 2,000
06/08/2012 7.88 8 7.88 8 1,100
06/07/2012 7.8 7.9899 7.65 7.72 8,818
06/06/2012 7.78 7.78 7.73 7.75 2,800
06/05/2012 7.63 7.76 7.55 7.76 1,400
06/04/2012 8.07 8.07 7.3 7.65 4,173
06/01/2012 7.85 8.38 7.42 8.38 6,452
05/31/2012 7.98 7.98 7.64 7.95 2,200
05/30/2012 7.7 7.95 7.7 7.95 3,908
05/29/2012 7.73 8.09 7.73 7.82 4,587
05/25/2012 7.57 8.2 7.52 7.6 17,070
05/24/2012 6.8 7.74 6.8 7.52 22,327
05/23/2012 7.07 7.33 6.41 6.75 22,967
05/22/2012 7.23 7.35 6.84 7.15 25,944
05/21/2012 7.25 7.25 6.8 7.2 5,328
05/18/2012 7.4 7.4 6.68 7.35 13,603
05/17/2012 8.05 8.05 6.76 7.52 33,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.