Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: TRAN )

6,529.64 USD +98.05 (+1.52%)
Daily Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4774 4809 4752 4771 0 -59.57(-1.23%)
May 30, 2019 4816 4838 4788 4830 0 +19.14(+0.40%)
May 29, 2019 4817 4825 4783 4811 0 -43.28(-0.89%)
May 28, 2019 4912 4924 4854 4854 0 -56.40(-1.15%)
May 24, 2019 4964 4911 4911 4911 0 -24.76(-0.50%)
May 23, 2019 4970 4972 4910 4935 0 -95.05(-1.89%)
May 22, 2019 5093 5093 5016 5031 0 -85.95(-1.68%)
May 21, 2019 5114 5146 5112 5116 0 +30.76(+0.60%)
May 20, 2019 5064 5105 5058 5086 0 -23.00(-0.45%)
May 17, 2019 5107 5157 5090 5109 0 -24.02(-0.47%)
May 16, 2019 5097 5165 5097 5133 0 +42.95(+0.84%)
May 15, 2019 5067 5120 5045 5090 0 -19.68(-0.39%)
May 14, 2019 5043 5138 5043 5109 0 +80.89(+1.61%)
May 13, 2019 5075 5081 5011 5029 0 -148.88(-2.88%)
May 10, 2019 5147 5198 5057 5177 0 +9.22(+0.18%)
May 09, 2019 5136 5178 5098 5168 0 -13.94(-0.27%)
May 08, 2019 5201 5248 5181 5182 0 -28.12(-0.54%)
May 07, 2019 5259 5260 5159 5210 0 -120.19(-2.25%)
May 06, 2019 5261 5344 5255 5330 0 -21.17(-0.40%)
May 03, 2019 5294 5360 5291 5352 0 +81.17(+1.54%)
May 02, 2019 5239 5295 5227 5270 0 +29.17(+0.56%)
May 01, 2019 5283 5305 5239 5241 0 -53.35(-1.01%)
Apr 30, 2019 5287 5311 5250 5295 0 +4.71(+0.09%)
Apr 29, 2019 5315 5321 5274 5290 0 -27.72(-0.52%)
Apr 26, 2019 5272 5334 5272 5318 0 +36.07(+0.68%)
Apr 25, 2019 5348 5363 5270 5282 0 -92.57(-1.72%)
Apr 24, 2019 5348 5402 5348 5374 0 +31.80(+0.60%)
Apr 23, 2019 5328 5354 5317 5342 0 +15.97(+0.30%)
Apr 22, 2019 5326 5350 5303 5326 0 -23.03(-0.43%)
Apr 18, 2019 5353 5349 5349 5349 0 -8.46(-0.16%)
Apr 17, 2019 5361 5399 5351 5358 0 +114.12(+2.18%)
Apr 16, 2019 5227 5249 5211 5244 0 +4.38(+0.08%)
Apr 15, 2019 5286 5293 5229 5239 0 -47.65(-0.90%)
Apr 12, 2019 5273 5293 5261 5287 0 +41.59(+0.79%)
Apr 11, 2019 5194 5250 5190 5245 0 +70.09(+1.35%)
Apr 10, 2019 5174 5188 5125 5175 0 +22.49(+0.44%)
Apr 09, 2019 5168 5168 5137 5153 0 -47.71(-0.92%)
Apr 08, 2019 5165 5209 5158 5201 0 +22.04(+0.43%)
Apr 05, 2019 5184 5207 5168 5179 0 -2.98(-0.06%)
Apr 04, 2019 5165 5204 5149 5182 0 +21.77(+0.42%)
Apr 03, 2019 5176 5211 5149 5160 0 +9.50(+0.18%)
Apr 02, 2019 5182 5196 5139 5150 0 +1.67(+0.03%)
Apr 01, 2019 5073 5155 5067 5149 0 +104.67(+2.08%)
Mar 29, 2019 5034 5055 5026 5044 0 +39.32(+0.79%)
Mar 28, 2019 4971 5008 4961 5005 0 +45.43(+0.92%)
Mar 27, 2019 4916 4977 4916 4959 0 +44.34(+0.90%)
Mar 26, 2019 4903 4927 4881 4915 0 +36.73(+0.75%)
Mar 25, 2019 4893 4931 4867 4878 0 -22.16(-0.45%)
Mar 22, 2019 4983 4987 4898 4900 0 -110.05(-2.20%)
Mar 21, 2019 4942 5023 4933 5010 0 +56.89(+1.15%)
Mar 20, 2019 4994 5005 4932 4953 0 -92.32(-1.83%)
Mar 19, 2019 5075 5086 5024 5046 0 -20.47(-0.40%)
Mar 18, 2019 5041 5068 5033 5066 0 +28.57(+0.57%)
Mar 15, 2019 5075 5094 5031 5038 0 -26.07(-0.51%)
Mar 14, 2019 5095 5097 5055 5064 0 -20.34(-0.40%)
Mar 13, 2019 5035 5109 5023 5084 0 +64.60(+1.29%)
Mar 12, 2019 5059 5063 4995 5019 0 -30.87(-0.61%)
Mar 11, 2019 4960 5051 4953 5050 0 +79.95(+1.61%)
Mar 08, 2019 4934 4973 4913 4970 0 -12.24(-0.25%)
Mar 07, 2019 5015 5021 4957 4983 0 -48.03(-0.95%)
Mar 06, 2019 5050 5066 5024 5031 0 -33.21(-0.66%)
Mar 05, 2019 5111 5122 5062 5064 0 -36.28(-0.71%)
Mar 04, 2019 5183 5188 5073 5100 0 -60.85(-1.18%)
Mar 01, 2019 5210 5216 5139 5161 0 -10.70(-0.21%)
Feb 28, 2019 5169 5182 5148 5172 0 -3.80(-0.07%)
Feb 27, 2019 5200 5205 5150 5175 0 -46.29(-0.89%)
Feb 26, 2019 5235 5256 5220 5222 0 -9.70(-0.19%)
Feb 25, 2019 5268 5282 5230 5231 0 -16.58(-0.32%)
Feb 22, 2019 5240 5249 5217 5248 0 +16.22(+0.31%)
Feb 21, 2019 5247 5267 5214 5232 0 -22.91(-0.44%)
Feb 20, 2019 5231 5270 5225 5255 0 +10.66(+0.20%)
Feb 19, 2019 5174 5270 5173 5244 0 +43.10(+0.83%)
Feb 15, 2019 5205 5201 5201 5201 0 +16.98(+0.33%)
Feb 14, 2019 5139 5203 5139 5184 0 +17.42(+0.34%)
Feb 13, 2019 5149 5180 5141 5167 0 +25.75(+0.50%)
Feb 12, 2019 5129 5175 5126 5141 0 +53.25(+1.05%)
Feb 11, 2019 5074 5123 5074 5088 0 +30.67(+0.61%)
Feb 08, 2019 5025 5058 4992 5057 0 +10.91(+0.22%)
Feb 07, 2019 5040 5081 5013 5046 0 -8.73(-0.17%)
Feb 06, 2019 5063 5084 5050 5055 0 -16.46(-0.32%)
Feb 05, 2019 5036 5072 5030 5071 0 +42.64(+0.85%)
Feb 04, 2019 4961 5030 4953 5029 0 +68.35(+1.38%)
Feb 01, 2019 4932 4990 4932 4960 0 +35.78(+0.73%)
Jan 31, 2019 4969 4971 4903 4924 0 -37.52(-0.76%)
Jan 30, 2019 4914 4977 4884 4962 0 +56.03(+1.14%)
Jan 29, 2019 4916 4928 4886 4906 0 +7.33(+0.15%)
Jan 28, 2019 4840 4912 4838 4899 0 +5.96(+0.12%)
Jan 25, 2019 4864 4913 4852 4893 0 +68.80(+1.43%)
Jan 24, 2019 4842 4864 4802 4824 0 +39.16(+0.82%)
Jan 23, 2019 4856 4856 4747 4785 0 -48.33(-1.00%)
Jan 22, 2019 4908 4919 4814 4833 0 -101.12(-2.05%)
Jan 18, 2019 4881 4934 4934 4934 0 +109.72(+2.27%)
Jan 17, 2019 4744 4840 4735 4824 0 +47.08(+0.99%)
Jan 16, 2019 4778 4815 4760 4777 0 +44.40(+0.94%)
Jan 14, 2019 4705 4745 4694 4733 0 -16.29(-0.34%)
Jan 11, 2019 4719 4765 4697 4749 0 +1.30(+0.03%)
Jan 10, 2019 4671 4757 4630 4748 0 -9.44(-0.20%)
Jan 09, 2019 4699 4770 4696 4757 0 +63.02(+1.34%)
Jan 08, 2019 4719 4731 4651 4694 0 +42.42(+0.91%)
Jan 07, 2019 4613 4692 4583 4652 0 +28.24(+0.61%)
Jan 04, 2019 4515 4633 4513 4624 0 +156.55(+3.50%)
Jan 03, 2019 4561 4562 4430 4467 0 -143.61(-3.11%)
Jan 02, 2019 4512 4625 4495 4611 0 +5.49(+0.12%)
Dec 31, 2018 4595 4605 4605 4605 0 +23.61(+0.52%)
Dec 28, 2018 4613 4638 4558 4582 0 -2.27(-0.05%)
Dec 27, 2018 4506 4586 4426 4584 0 +13.22(+0.29%)
Dec 26, 2018 4379 4571 4357 4571 0 +221.62(+5.10%)
Dec 24, 2018 4603 4349 4349 4349 0 -115.60(-2.59%)
Dec 21, 2018 4603 4630 4462 4465 0 -94.63(-2.08%)
Dec 20, 2018 4590 4626 4503 4559 0 -47.64(-1.03%)
Dec 19, 2018 4706 4785 4589 4607 0 -114.47(-2.42%)
Dec 18, 2018 4751 4776 4696 4721 0 +16.44(+0.35%)
Dec 17, 2018 4738 4770 4677 4705 0 -50.76(-1.07%)
Dec 14, 2018 4814 4857 4743 4756 0 -103.02(-2.12%)
Dec 13, 2018 4988 4998 4832 4859 0 -108.06(-2.18%)
Dec 12, 2018 5008 5028 4966 4967 0 +30.70(+0.62%)
Dec 11, 2018 5029 5045 4908 4936 0 -14.76(-0.30%)
Dec 10, 2018 4928 4970 4843 4951 0 +8.75(+0.18%)
Dec 07, 2018 5122 5160 4939 4942 0 -218.27(-4.23%)
Dec 06, 2018 5089 5166 5031 5160 0 +1.13(+0.02%)
Dec 04, 2018 5335 5159 5159 5159 0 -221.16(-4.11%)
Dec 03, 2018 5459 5465 5363 5380 0 -9.29(-0.17%)
Nov 30, 2018 5310 5396 5310 5390 0 +79.67(+1.50%)
Nov 29, 2018 5331 5359 5301 5310 0 -54.27(-1.01%)
Nov 28, 2018 5253 5365 5237 5364 0 +127.20(+2.43%)
Nov 27, 2018 5217 5247 5203 5237 0 +0.47(+0.01%)
Nov 26, 2018 5256 5267 5211 5237 0 +25.80(+0.50%)
Nov 23, 2018 5163 5235 5162 5211 0 +34.13(+0.66%)
Nov 21, 2018 5177 5177 5177 5177 0 +79.57(+1.56%)
Nov 20, 2018 5189 5189 5086 5097 0 -138.59(-2.65%)
Nov 19, 2018 5256 5270 5197 5236 0 -30.14(-0.57%)
Nov 16, 2018 5262 5299 5231 5266 0 -13.92(-0.26%)
Nov 15, 2018 5194 5298 5146 5280 0 +56.78(+1.09%)
Nov 14, 2018 5250 5292 5182 5223 0 +11.79(+0.23%)
Nov 13, 2018 5201 5273 5187 5211 0 +39.87(+0.77%)
Nov 12, 2018 5224 5251 5167 5171 0 -60.93(-1.16%)
Nov 09, 2018 5277 5307 5202 5232 0 -72.97(-1.38%)
Nov 08, 2018 5317 5343 5275 5305 0 -33.04(-0.62%)
Nov 07, 2018 5248 5348 5233 5338 0 +133.81(+2.57%)
Nov 06, 2018 5162 5207 5151 5204 0 +49.18(+0.95%)
Nov 05, 2018 5172 5181 5123 5155 0 -6.75(-0.13%)
Nov 02, 2018 5206 5253 5126 5162 0 -3.89(-0.08%)
Nov 01, 2018 5101 5181 5072 5166 0 +93.87(+1.85%)
Oct 31, 2018 5104 5145 5069 5072 0 +30.68(+0.61%)
Oct 30, 2018 4891 5050 4888 5041 0 +157.42(+3.22%)
Oct 29, 2018 4959 5003 4817 4884 0 -2.28(-0.05%)
Oct 26, 2018 4813 4924 4799 4886 0 -35.07(-0.71%)
Oct 25, 2018 4875 4965 4861 4921 0 +97.92(+2.03%)
Oct 24, 2018 4981 5012 4816 4823 0 -156.62(-3.14%)
Oct 23, 2018 4982 4995 4891 4980 0 -92.69(-1.83%)
Oct 22, 2018 5037 5098 5016 5073 0 +35.83(+0.71%)
Oct 19, 2018 5082 5094 5017 5037 0 -15.97(-0.32%)
Oct 18, 2018 5167 5175 5044 5053 0 -129.29(-2.49%)
Oct 17, 2018 5274 5276 5123 5182 0 -12.02(-0.23%)
Oct 16, 2018 5123 5202 5092 5194 0 +113.05(+2.22%)
Oct 15, 2018 5035 5110 5027 5081 0 +48.16(+0.96%)
Oct 12, 2018 5081 5101 4995 5033 0 +38.52(+0.77%)
Oct 11, 2018 5074 5115 4979 4994 0 -64.47(-1.27%)
Oct 10, 2018 5294 5296 5059 5059 0 -252.44(-4.75%)
Oct 09, 2018 5413 5418 5308 5311 0 -90.64(-1.68%)
Oct 08, 2018 5405 5425 5336 5402 0 -7.36(-0.14%)
Oct 05, 2018 5472 5479 5375 5409 0 -68.74(-1.25%)
Oct 04, 2018 5528 5542 5447 5478 0 -50.56(-0.91%)
Oct 03, 2018 5512 5564 5502 5529 0 +39.78(+0.72%)
Oct 02, 2018 5543 5547 5484 5489 0 -67.27(-1.21%)
Oct 01, 2018 5606 5617 5546 5556 0 -57.68(-1.03%)
Sep 28, 2018 5591 5627 5589 5614 0 +11.11(+0.20%)
Sep 27, 2018 5614 5645 5597 5603 0 -0.23(-0.00%)
Sep 26, 2018 5574 5650 5571 5603 0 +46.61(+0.84%)
Sep 25, 2018 5585 5589 5531 5556 0 -17.72(-0.32%)
Sep 24, 2018 5618 5621 5550 5574 0 -69.68(-1.23%)
Sep 21, 2018 5598 5652 5589 5644 0 +47.57(+0.85%)
Sep 20, 2018 5667 5674 5590 5596 0 -46.87(-0.83%)
Sep 19, 2018 5651 5683 5632 5643 0 -1.05(-0.02%)
Sep 18, 2018 5618 5651 5575 5644 0 +39.80(+0.71%)
Sep 17, 2018 5647 5659 5598 5604 0 -38.21(-0.68%)
Sep 14, 2018 5613 5672 5607 5642 0 +34.36(+0.61%)
Sep 13, 2018 5637 5652 5595 5608 0 -19.50(-0.35%)
Sep 12, 2018 5664 5682 5612 5628 0 -38.88(-0.69%)
Sep 11, 2018 5660 5690 5647 5666 0 -2.99(-0.05%)
Sep 10, 2018 5596 5678 5596 5669 0 +98.17(+1.76%)
Sep 07, 2018 5580 5636 5563 5571 0 -31.03(-0.55%)
Sep 06, 2018 5600 5641 5590 5602 0 -2.01(-0.04%)
Sep 05, 2018 5578 5618 5545 5604 0 -0.08(-0.00%)
Sep 04, 2018 5583 5614 5580 5604 0 +10.47(+0.19%)
Aug 31, 2018 5594 5594 5594 5594 0 +3.20(+0.06%)
Aug 30, 2018 5604 5613 5578 5591 0 -30.67(-0.55%)
Aug 29, 2018 5633 5636 5599 5621 0 +0.07(+0.00%)
Aug 28, 2018 5643 5656 5616 5621 0 +5.10(+0.09%)
Aug 27, 2018 5588 5637 5588 5616 0 +46.28(+0.83%)
Aug 24, 2018 5556 5594 5554 5570 0 +22.33(+0.40%)
Aug 23, 2018 5575 5597 5545 5548 0 -10.86(-0.20%)
Aug 22, 2018 5603 5615 5557 5558 0 -60.75(-1.08%)
Aug 21, 2018 5583 5645 5581 5619 0 +42.97(+0.77%)
Aug 20, 2018 5525 5590 5520 5576 0 +64.42(+1.17%)
Aug 17, 2018 5496 5521 5484 5512 0 +14.14(+0.26%)
Aug 16, 2018 5485 5525 5471 5498 0 +40.93(+0.75%)
Aug 15, 2018 5428 5464 5395 5457 0 -10.30(-0.19%)
Aug 14, 2018 5435 5487 5435 5467 0 +47.87(+0.88%)
Aug 13, 2018 5455 5459 5406 5419 0 -27.36(-0.50%)
Aug 10, 2018 5424 5463 5400 5447 0 -19.79(-0.36%)
Aug 09, 2018 5495 5516 5464 5466 0 -28.40(-0.52%)
Aug 08, 2018 5496 5511 5471 5495 0 +2.14(+0.04%)
Aug 07, 2018 5478 5516 5460 5493 0 -3.40(-0.06%)
Aug 06, 2018 5461 5501 5446 5496 0 +41.14(+0.75%)
Aug 03, 2018 5462 5469 5425 5455 0 -2.26(-0.04%)
Aug 02, 2018 5386 5468 5383 5457 0 +40.02(+0.74%)
Aug 01, 2018 5459 5470 5384 5417 0 -34.09(-0.63%)
Jul 31, 2018 5408 5472 5408 5451 0 +66.30(+1.23%)
Jul 30, 2018 5415 5469 5381 5385 0 -27.33(-0.50%)
Jul 27, 2018 5440 5462 5394 5412 0 -19.82(-0.36%)
Jul 26, 2018 5416 5472 5365 5432 0 +17.05(+0.31%)
Jul 25, 2018 5301 5416 5301 5415 0 +113.31(+2.14%)
Jul 24, 2018 5463 5472 5289 5302 0 -140.85(-2.59%)
Jul 23, 2018 5409 5454 5405 5443 0 +6.20(+0.11%)
Jul 20, 2018 5411 5456 5411 5436 0 -1.08(-0.02%)
Jul 19, 2018 5400 5453 5337 5437 0 +9.98(+0.18%)
Jul 18, 2018 5346 5437 5329 5427 0 +177.32(+3.38%)
Jul 17, 2018 5197 5259 5197 5250 0 +41.09(+0.79%)
Jul 16, 2018 5309 5313 5168 5209 0 -56.42(-1.07%)
Jul 13, 2018 5228 5282 5228 5265 0 +30.06(+0.57%)
Jul 12, 2018 5263 5268 5218 5235 0 +12.14(+0.23%)
Jul 11, 2018 5297 5297 5206 5223 0 -115.63(-2.17%)
Jul 10, 2018 5378 5394 5301 5339 0 -45.66(-0.85%)
Jul 09, 2018 5313 5386 5305 5385 0 +100.71(+1.91%)
Jul 06, 2018 5257 5307 5236 5284 0 +30.54(+0.58%)
Jul 05, 2018 5253 5268 5212 5253 0 +21.23(+0.41%)
Jul 03, 2018 5232 5232 5232 5232 0 -38.14(-0.72%)
Jul 02, 2018 5205 5271 5203 5270 0 +41.27(+0.79%)
Jun 29, 2018 5240 5289 5227 5229 0 +7.69(+0.15%)
Jun 27, 2018 5285 5327 5220 5221 0 -61.24(-1.16%)
Jun 26, 2018 5307 5319 5270 5282 0 -18.38(-0.35%)
Jun 25, 2018 5393 5400 5269 5301 0 -117.75(-2.17%)
Jun 22, 2018 5461 5484 5414 5419 0 -8.31(-0.15%)
Jun 21, 2018 5456 5464 5403 5427 0 -34.83(-0.64%)
Jun 20, 2018 5440 5477 5414 5462 0 +48.42(+0.89%)
Jun 19, 2018 5456 5456 5384 5413 0 -87.64(-1.59%)
Jun 18, 2018 5491 5527 5470 5501 0 -31.99(-0.58%)
Jun 15, 2018 5504 5547 5485 5533 0 +29.07(+0.53%)
Jun 14, 2018 5519 5545 5489 5504 0 -10.64(-0.19%)
Jun 13, 2018 5558 5568 5506 5515 0 -41.76(-0.75%)
Jun 12, 2018 5561 5571 5526 5556 0 -4.54(-0.08%)
Jun 11, 2018 5507 5585 5505 5561 0 +58.92(+1.07%)
Jun 08, 2018 5458 5505 5453 5502 0 +42.81(+0.78%)
Jun 07, 2018 5460 5461 5429 5459 0 +1.36(+0.02%)
Jun 06, 2018 5419 5458 5375 5458 0 +37.12(+0.68%)
Jun 05, 2018 5434 5451 5366 5421 0 -15.22(-0.28%)
Jun 04, 2018 5468 5499 5414 5436 0 -24.85(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.