Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TRNS	111.68	112.68	111.465	112.24	1.99	15,046	745	98.90	122.90
2024-05-02	Q	TRNS	107.60	110.25	107.12	110.25	2.75	25,911	776	103.00	122.90
2024-05-01	Q	TRNS	107.26	109.12	107.00	107.50	0.13	17,597	745	107.42	108.34
2024-04-30	Q	TRNS	109.79	110.10	107.37	107.37	-3.35	38,403	1,385	103.00	122.90
2024-04-29	Q	TRNS	110.475	111.11	109.22	110.72	0.89	33,014	922	96.00	122.90
2024-04-26	Q	TRNS	111.00	112.475	109.45	109.83	-0.01	60,743	1,080	109.45	110.35
2024-04-25	Q	TRNS	110.94	112.24	108.94	109.84	-1.43	47,204	869	97.41	122.90
2024-04-24	Q	TRNS	114.35	115.29	111.245	111.27	-3.71	33,657	1,127	103.00	120.00
2024-04-23	Q	TRNS	110.64	116.19	110.64	114.98	3.63	52,443	1,510	102.43	350.00
2024-04-22	Q	TRNS	108.60	111.36	107.14	111.35	3.31	33,423	1,184	110.81	111.72
2024-04-19	Q	TRNS	104.78	108.48	104.4796	108.04	2.79	58,183	1,656	107.49	108.38
2024-04-18	Q	TRNS	105.88	107.44	105.04	105.25	0.54	39,155	1,169	105.25	105.56
2024-04-17	Q	TRNS	108.64	109.44	104.14	104.71	-3.84	48,434	1,208	104.34	105.22
2024-04-16	Q	TRNS	109.22	112.22	108.435	108.55	-1.53	82,464	903	108.39	109.28
2024-04-15	Q	TRNS	111.79	111.79	109.43	110.10	-0.19	23,937	730	104.57	114.50
2024-04-12	Q	TRNS	110.45	110.67	109.10	110.29	0.43	40,728	812	109.70	110.60
2024-04-11	Q	TRNS	109.795	110.715	109.742	109.86	-0.29	43,958	949	109.45	110.34
2024-04-10	Q	TRNS	109.04	110.605	108.57	110.15	-1.88	53,554	1,016	109.53	110.43
2024-04-09	Q	TRNS	109.17	114.065	109.07	112.03	3.99	22,637	524	111.64	112.55
2024-04-08	Q	TRNS	107.37	109.28	106.74	108.04	0.91	19,233	549	107.63	108.52
2024-04-05	Q	TRNS	106.28	107.80	106.28	107.13	0.95	25,889	576	106.68	107.57
2024-04-04	Q	TRNS	108.67	109.82	105.7601	106.18	-1.44	26,766	674	105.84	106.73
2024-04-03	Q	TRNS	108.99	109.62	107.38	107.62	-1.37	31,390	813	107.41	108.30
2024-04-02	Q	TRNS	110.00	110.625	107.85	108.99	-1.60	31,954	893	106.81	111.17
2024-04-01	Q	TRNS	111.26	111.54	109.07	110.59	-0.84	30,641	880	110.01	110.91
2024-03-29	Q	TRNS	112.025	113.085	111.07	111.43	0.20	0	0	111.01	111.91
2024-03-28	Q	TRNS	112.025	113.085	111.07	111.43	0.20	59,874	878	111.01	111.91
2024-03-27	Q	TRNS	111.085	111.76	110.44	111.23	1.32	33,787	770	110.62	111.51
2024-03-26	Q	TRNS	113.13	113.82	109.86	109.91	-2.30	34,206	1,313	109.65	110.54
2024-03-25	Q	TRNS	113.21	113.285	112.0173	112.21	-0.74	24,066	753	111.88	112.78
2024-03-22	Q	TRNS	114.05	114.05	112.52	112.95	-0.55	66,816	1,174	112.45	113.36
2024-03-21	Q	TRNS	112.64	114.67	112.32	113.50	1.84	38,150	778	113.17	114.08
2024-03-20	Q	TRNS	110.8402	112.26	110.60	111.66	0.04	25,350	793	111.49	112.39
2024-03-19	Q	TRNS	109.6321	111.62	109.50	111.62	2.39	21,847	766	103.00	122.90
2024-03-18	Q	TRNS	112.10	112.97	109.12	109.23	-3.02	36,850	952	96.00	120.00
2024-03-15	Q	TRNS	111.22	112.33	111.115	112.25		67,184	1,081	111.80	122.90
2024-03-14	Q	TRNS	110.16	112.25	108.28	112.25	2.03	44,166	1,024	111.61	120.00
2024-03-13	Q	TRNS	108.31	110.22	108.31	110.22	1.22	49,452	862	98.90	120.00
2024-03-12	Q	TRNS	109.21	109.52	108.31	109.00	-0.21	29,894	748	98.90	122.90
2024-03-11	Q	TRNS	108.00	109.54	107.73	109.21	1.66	30,710	847	103.00	120.00
2024-03-08	Q	TRNS	107.92	108.005	106.48	107.55	0.78	80,137	1,109	98.90	121.52
2024-03-07	Q	TRNS	106.79	107.01	105.78	106.77	1.06	34,306	561	99.00	120.00
2024-03-06	Q	TRNS	104.27	106.01	104.26	105.71	1.87	41,445	978	99.00	118.27
2024-03-05	Q	TRNS	105.52	105.57	103.00	103.84	-1.84	36,433	942	99.00	126.77
2024-03-04	Q	TRNS	105.43	107.42	104.41	105.68	0.16	29,095	1,006	98.90	120.00
2024-03-01	Q	TRNS	104.81	106.0786	104.76	105.775	0.615	25,772	1,074	99.01	122.90
2024-02-29	Q	TRNS	105.06	107.12	104.3658	105.16	1.51	25,517	822	36.00	116.79
2024-02-28	Q	TRNS	103.51	105.04	103.15	103.65	-0.75	43,162	1,255	99.00	120.00
2024-02-27	Q	TRNS	105.78	106.04	99.55	104.40	-0.62	27,440	815	92.69	120.00
2024-02-26	Q	TRNS	106.94	107.96	105.02	105.02	-2.52	36,764	903	99.00	119.90
2024-02-23	Q	TRNS	107.80	108.99	106.00	107.54	0.92	25,379	785	99.00	122.90
2024-02-22	Q	TRNS	103.77	106.63	102.7401	106.62	2.45	35,296	855	98.90	122.90
2024-02-21	Q	TRNS	103.22	104.26	99.00	104.17	1.05	35,939	885	99.00	152.60
2024-02-20	Q	TRNS	107.78	107.78	103.05	103.12	-5.80	55,840	1,256	99.00	119.90
2024-02-19	Q	TRNS	110.40	110.67	108.24	108.92	-1.08	0	0	105.00	108.70
2024-02-16	Q	TRNS	110.40	110.67	108.24	108.92	-1.08	43,183	1,106	105.00	108.70
2024-02-15	Q	TRNS	107.67	110.69	107.42	110.00	2.50	58,611	1,445	89.18	119.90
2024-02-14	Q	TRNS	107.77	108.81	106.605	107.50	0.63	45,919	1,256	98.00	110.00
2024-02-13	Q	TRNS	109.92	109.92	106.47	106.87	-5.55	50,619	1,307	99.00	119.90
2024-02-12	Q	TRNS	112.88	113.50	112.42	112.42	-0.20	34,549	971	112.12	119.90
2024-02-09	Q	TRNS	111.00	112.64	110.92	112.62	1.71	27,075	842	100.00	179.56
2024-02-08	Q	TRNS	109.34	110.91	107.87	110.91	2.25	45,389	983	99.00	152.60
2024-02-07	Q	TRNS	108.99	109.82	108.38	108.66	0.39	17,159	614	99.00	119.90