Premium
Transcat Inc (TRNS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.150744299981 | 106.14 | 111.29 | 102.22 | 49312 | 106.33398818 | CS |
| 4 | -2.77 | -2.54712643678 | 108.75 | 111.45 | 102.22 | 52038 | 107.10567916 | CS |
| 12 | -22.46 | -17.4867642479 | 128.44 | 133.4 | 94.29 | 69132 | 106.78984795 | CS |
| 26 | -17.61 | -14.2487256251 | 123.59 | 147.115 | 94.29 | 69086 | 115.6346657 | CS |
| 52 | 6.02 | 6.02240896359 | 99.96 | 147.115 | 94.29 | 54558 | 115.15761342 | CS |
| 156 | 19.28 | 22.2376009227 | 86.7 | 147.115 | 50.32 | 48358 | 95.60415312 | CS |
| 260 | 74.68 | 238.594249201 | 31.3 | 147.115 | 16.5 | 40845 | 81.59381956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 105.7 | 0.44 | 0.42 | 105.65 | 105.95 | 104.08 | 37964 |
| 1736206500 | 105.26 | -3 | -2.77 | 109.78 | 111.29 | 105.26 | 44169 |
| 1735947300 | 108.26 | 2.19 | 2.06 | 106.6 | 108.48 | 103.48 | 46007 |
| 1735860900 | 106.07 | 0.33 | 0.31 | 106.5 | 107.35 | 102.22 | 64677 |
| 1735688100 | 105.74 | 0.29 | 0.28 | 105.79 | 107.82 | 105.74 | 47789 |
| 1735601700 | 105.45 | -0.56 | -0.53 | 105.69 | 106.23 | 102.51 | 31046 |
| 1735342500 | 106.01 | -1.92 | -1.78 | 107.18 | 108.03 | 104.84 | 37605 |
| 1735256100 | 107.93 | -0.02 | -0.02 | 106.88 | 108.07 | 105.146 | 31076 |
| 1735077840 | 107.95 | 2.77 | 2.63 | 104.93 | 107.95 | 104.6 | 24367 |
| 1734996900 | 105.18 | -0.57 | -0.54 | 105.91 | 107 | 105.18 | 37522 |
| 1734737700 | 105.75 | -1.03 | -0.96 | 106 | 107.53 | 105.14 | 85793 |
| 1734651300 | 106.78 | 2.79 | 2.68 | 105.73 | 106.81 | 104.26 | 62173 |
| 1734564900 | 103.99 | -5.51 | -5.03 | 110.22 | 111.44 | 102.96 | 73826 |
| 1734478500 | 109.5 | 0.29 | 0.27 | 108.1 | 109.83 | 107.82 | 37331 |
| 1734392100 | 109.21 | 0.09 | 0.08 | 108.65 | 110.9559 | 108.29 | 41365 |
| 1734132900 | 109.12 | -2.1 | -1.89 | 110.62 | 110.99 | 107.66 | 74824 |
| 1734046500 | 111.22 | 2.54 | 2.34 | 109.82 | 111.45 | 109.5 | 65229 |
| 1733960100 | 108.68 | 1.35 | 1.26 | 107.95 | 109.945 | 106.81 | 71085 |
| 1733873700 | 107.33 | 3.89 | 3.76 | 104.4 | 108.5 | 102.08 | 70880 |
| 1733787300 | 103.44 | 1.38 | 1.35 | 103.4 | 104.3905 | 102.6802 | 31268 |
| 1733528100 | 102.06 | -1.28 | -1.24 | 104.58 | 104.58 | 101.26 | 41974 |
| 1733441700 | 103.34 | -2.56 | -2.42 | 105.98 | 106.01 | 102.37 | 44804 |
| 1733355300 | 105.9 | 2.11 | 2.03 | 104.4 | 106.35 | 103.155 | 44690 |
| 1733268900 | 103.79 | -0.81 | -0.77 | 104.0811 | 105.11 | 102.69 | 40058 |
| 1733182500 | 104.6 | -0.29 | -0.28 | 105.52 | 105.52 | 102.57 | 54875 |
| 1732917840 | 104.89 | -0.15 | -0.14 | 106.19 | 106.58 | 104.69 | 34355 |
| 1732750500 | 105.04 | -0.58 | -0.55 | 106.6 | 107.05 | 104.3 | 30871 |
| 1732664100 | 105.62 | -6.6 | -5.88 | 110.62 | 110.62 | 104.88 | 122106 |
| 1732577700 | 112.22 | 3.2 | 2.94 | 111.01 | 112.22 | 110.5 | 51728 |
| 1732318500 | 109.02 | 2.23 | 2.09 | 107.62 | 109.48 | 107.2725 | 45524 |
| 1732232100 | 106.79 | 3.96 | 3.85 | 104.02 | 107.97 | 103.025 | 70599 |
| 1732145700 | 102.83 | -1.44 | -1.38 | 104.22 | 104.22 | 100.58 | 51909 |
| 1732059300 | 104.27 | 1.71 | 1.67 | 102.45 | 104.53 | 102.135 | 48304 |
| 1731972900 | 102.56 | -0.86 | -0.83 | 103.74 | 104.2 | 101.365 | 43287 |
| 1731713700 | 103.42 | -4.61 | -4.27 | 107.475 | 107.99 | 102.95 | 89567 |
| 1731627300 | 108.03 | 0.28 | 0.26 | 108.78 | 110.59 | 107.12 | 88699 |
| 1731540900 | 107.745 | 0.92 | 0.86 | 106.46 | 108.445 | 105.7815 | 144122 |
| 1731454500 | 106.83 | -2.39 | -2.19 | 108.37 | 108.5 | 105.23 | 62464 |
| 1731368100 | 109.22 | -0.91 | -0.83 | 111.175 | 111.175 | 108.9 | 47625 |
| 1731108900 | 110.13 | 3.68 | 3.46 | 107 | 111.91 | 107 | 85844 |
| 1731022500 | 106.45 | -0.55 | -0.51 | 106.49 | 108.2 | 105.63 | 68175 |
| 1730936100 | 107 | 7.08 | 7.09 | 107.4837 | 108.41 | 105 | 118219 |
| 1730849700 | 99.92 | 0.99 | 1.00 | 99.55 | 100.22 | 98.75 | 167329 |
| 1730763300 | 98.93 | 3.52 | 3.69 | 94.74 | 99.3748 | 94.59 | 118916 |
| 1730500500 | 95.41 | -0.16 | -0.17 | 95.67 | 96.045 | 94.29 | 120706 |
| 1730414100 | 95.57 | -3.43 | -3.46 | 99.105 | 99.105 | 95.54 | 89197 |
| 1730327700 | 99 | -0.45 | -0.45 | 98.84 | 100.25 | 97.24 | 267058 |
| 1730241300 | 99.45 | -20.06 | -16.79 | 112.5 | 113 | 98.745 | 241183 |
| 1730154900 | 119.51 | -0.25 | -0.21 | 121.5 | 122.08 | 118.2 | 91873 |
| 1729895700 | 119.76 | -3.7 | -3.00 | 123.36 | 124.88 | 118.22 | 73198 |
| 1729809300 | 123.46 | -2 | -1.59 | 126.01 | 126.01 | 123.41 | 44931 |
| 1729722900 | 125.46 | 0.27 | 0.22 | 124.16 | 125.9 | 124.005 | 30660 |
| 1729636500 | 125.19 | -7.51 | -5.66 | 131.91 | 131.91 | 124.52 | 47507 |
| 1729550100 | 132.69999 | 0.25 | 0.19 | 132.04 | 133.4 | 130.37 | 34766 |
| 1729290900 | 132.44999 | 1.87 | 1.43 | 131.3 | 132.977 | 130.96 | 78041 |
| 1729204500 | 130.58 | 1.78 | 1.38 | 129.56 | 131.13999 | 128.13999 | 26448 |
| 1729118100 | 128.8 | 1.85 | 1.46 | 128.44 | 130.215 | 127.58 | 38896 |
| 1729031700 | 126.95 | -0.77 | -0.60 | 128.38999 | 129.5 | 125.47 | 64246 |
| 1728945300 | 127.72 | 1.21 | 0.96 | 126.7 | 129.04 | 126.68 | 63679 |
| 1728686100 | 126.51 | 5.15 | 4.24 | 121.17 | 126.66 | 121.17 | 28269 |
| 1728599700 | 121.36 | -1.49 | -1.21 | 121.44 | 122.54 | 120.35 | 66109 |
| 1728513300 | 122.85 | 1.79 | 1.48 | 121.07 | 123.39 | 120.42 | 43892 |
| 1728426900 | 121.06 | 2.1 | 1.77 | 119.15 | 121.29 | 118.58 | 39870 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
