Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(NQ: TRAN )

6,501.11 USD -52.01 (-0.79%)
Daily Price Updated: 4:15 PM EDT, May 28, 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, 2017 4536 4539 4489 4522 0 -2.92(-0.06%)
May 30, 2017 4518 4544 4505 4525 0 -3.00(-0.07%)
May 26, 2017 4515 4528 4528 4528 0 +4.77(+0.11%)
May 25, 2017 4454 4533 4447 4523 0 +80.34(+1.81%)
May 24, 2017 4435 4462 4433 4443 0 +20.93(+0.47%)
May 23, 2017 4393 4426 4369 4422 0 +38.64(+0.88%)
May 22, 2017 4343 4387 4337 4383 0 +54.84(+1.27%)
May 19, 2017 4311 4354 4311 4328 0 +25.63(+0.60%)
May 18, 2017 4246 4334 4246 4303 0 +29.50(+0.69%)
May 17, 2017 4350 4361 4265 4273 0 -131.92(-2.99%)
May 16, 2017 4411 4412 4381 4405 0 +2.66(+0.06%)
May 15, 2017 4397 4431 4396 4403 0 +9.27(+0.21%)
May 12, 2017 4405 4424 4385 4393 0 -26.05(-0.59%)
May 11, 2017 4422 4434 4373 4419 0 -12.65(-0.29%)
May 10, 2017 4435 4448 4421 4432 0 -11.32(-0.25%)
May 09, 2017 4421 4454 4418 4443 0 +27.93(+0.63%)
May 08, 2017 4453 4466 4410 4415 0 -39.23(-0.88%)
May 05, 2017 4442 4455 4426 4455 0 +25.93(+0.59%)
May 04, 2017 4449 4459 4403 4429 0 -4.01(-0.09%)
May 03, 2017 4432 4438 4406 4433 0 -5.28(-0.12%)
May 02, 2017 4407 4440 4398 4438 0 +35.11(+0.80%)
May 01, 2017 4420 4428 4394 4403 0 +1.31(+0.03%)
Apr 28, 2017 4462 4465 4401 4402 0 -51.27(-1.15%)
Apr 27, 2017 4430 4465 4404 4453 0 -11.17(-0.25%)
Apr 26, 2017 4480 4500 4461 4464 0 -38.55(-0.86%)
Apr 25, 2017 4499 4519 4488 4503 0 +23.84(+0.53%)
Apr 24, 2017 4501 4513 4470 4479 0 +46.07(+1.04%)
Apr 21, 2017 4404 4438 4394 4433 0 +53.29(+1.22%)
Apr 20, 2017 4374 4402 4356 4379 0 +112.99(+2.65%)
Apr 19, 2017 4262 4294 4258 4266 0 +28.92(+0.68%)
Apr 18, 2017 4251 4271 4222 4237 0 -25.86(-0.61%)
Apr 17, 2017 4219 4263 4208 4263 0 +59.32(+1.41%)
Apr 13, 2017 4224 4204 4204 4204 0 -31.78(-0.75%)
Apr 12, 2017 4305 4308 4232 4236 0 -56.54(-1.32%)
Apr 11, 2017 4276 4293 4228 4292 0 -1.51(-0.04%)
Apr 10, 2017 4263 4311 4263 4294 0 +47.21(+1.11%)
Apr 07, 2017 4254 4264 4229 4247 0 -20.30(-0.48%)
Apr 06, 2017 4243 4280 4236 4267 0 +34.42(+0.81%)
Apr 05, 2017 4261 4289 4224 4232 0 -5.50(-0.13%)
Apr 04, 2017 4231 4253 4223 4238 0 -3.43(-0.08%)
Apr 03, 2017 4261 4281 4225 4241 0 -14.45(-0.34%)
Mar 31, 2017 4270 4285 4255 4256 0 -28.42(-0.66%)
Mar 30, 2017 4256 4292 4256 4284 0 +23.98(+0.56%)
Mar 29, 2017 4271 4278 4246 4260 0 -24.34(-0.57%)
Mar 28, 2017 4211 4300 4210 4285 0 +74.62(+1.77%)
Mar 27, 2017 4163 4221 4148 4210 0 -2.89(-0.07%)
Mar 24, 2017 4219 4247 4197 4213 0 +8.37(+0.20%)
Mar 23, 2017 4198 4237 4186 4205 0 +6.91(+0.16%)
Mar 22, 2017 4158 4203 4142 4198 0 +22.47(+0.54%)
Mar 21, 2017 4290 4290 4172 4175 0 -98.93(-2.31%)
Mar 20, 2017 4294 4301 4267 4274 0 -14.52(-0.34%)
Mar 17, 2017 4311 4311 4283 4289 0 -14.92(-0.35%)
Mar 16, 2017 4320 4324 4296 4304 0 -4.81(-0.11%)
Mar 15, 2017 4264 4321 4246 4308 0 +43.75(+1.03%)
Mar 14, 2017 4307 4307 4250 4265 0 -56.73(-1.31%)
Mar 13, 2017 4342 4368 4320 4321 0 -24.58(-0.57%)
Mar 10, 2017 4327 4350 4314 4346 0 +46.58(+1.08%)
Mar 09, 2017 4336 4360 4294 4299 0 -35.38(-0.82%)
Mar 08, 2017 4357 4372 4328 4335 0 -20.41(-0.47%)
Mar 07, 2017 4422 4435 4352 4355 0 -79.88(-1.80%)
Mar 06, 2017 4441 4443 4390 4435 0 -29.55(-0.66%)
Mar 03, 2017 4423 4468 4403 4465 0 +43.64(+0.99%)
Mar 02, 2017 4487 4489 4418 4421 0 -89.25(-1.98%)
Mar 01, 2017 4488 4532 4488 4510 0 +75.69(+1.71%)
Feb 28, 2017 4474 4477 4428 4434 0 -20.20(-0.45%)
Feb 27, 2017 4421 4457 4404 4455 0 +20.74(+0.47%)
Feb 24, 2017 4371 4434 4368 4434 0 +38.92(+0.89%)
Feb 23, 2017 4438 4448 4376 4395 0 -33.96(-0.77%)
Feb 22, 2017 4444 4448 4416 4429 0 -34.22(-0.77%)
Feb 21, 2017 4454 4470 4442 4463 0 +10.73(+0.24%)
Feb 17, 2017 4452 4452 4452 4452 0 +27.32(+0.62%)
Feb 16, 2017 4431 4440 4382 4425 0 -6.30(-0.14%)
Feb 15, 2017 4394 4457 4386 4431 0 +21.57(+0.49%)
Feb 14, 2017 4421 4425 4396 4410 0 -24.54(-0.55%)
Feb 13, 2017 4420 4452 4418 4434 0 +30.57(+0.69%)
Feb 10, 2017 4411 4428 4386 4404 0 +25.68(+0.59%)
Feb 09, 2017 4343 4403 4335 4378 0 +43.51(+1.00%)
Feb 08, 2017 4311 4337 4276 4335 0 +14.09(+0.33%)
Feb 07, 2017 4337 4370 4316 4321 0 -15.49(-0.36%)
Feb 06, 2017 4326 4359 4313 4336 0 +7.56(+0.17%)
Feb 03, 2017 4289 4333 4280 4328 0 +53.13(+1.24%)
Feb 02, 2017 4279 4321 4261 4275 0 -42.44(-0.98%)
Feb 01, 2017 4320 4340 4284 4318 0 +16.00(+0.37%)
Jan 31, 2017 4336 4340 4272 4302 0 -46.08(-1.06%)
Jan 30, 2017 4366 4376 4299 4348 0 -68.09(-1.54%)
Jan 27, 2017 4479 4480 4393 4416 0 -63.65(-1.42%)
Jan 26, 2017 4442 4505 4440 4480 0 +41.83(+0.94%)
Jan 25, 2017 4418 4442 4404 4438 0 +62.07(+1.42%)
Jan 24, 2017 4324 4391 4319 4376 0 +55.24(+1.28%)
Jan 23, 2017 4316 4330 4286 4320 0 +9.49(+0.22%)
Jan 20, 2017 4291 4314 4248 4311 0 -9.21(-0.21%)
Jan 19, 2017 4300 4323 4272 4320 0 +193.35(+4.69%)
Jan 18, 2017 4087 4129 4081 4127 0 +1.25(+0.03%)
Jan 17, 2017 4176 4180 4121 4126 0 -63.20(-1.51%)
Jan 13, 2017 4189 4189 4189 4189 0 +25.12(+0.60%)
Jan 12, 2017 4170 4179 4118 4164 0 -13.96(-0.33%)
Jan 11, 2017 4153 4179 4147 4178 0 +34.74(+0.84%)
Jan 10, 2017 4088 4151 4088 4143 0 +57.36(+1.40%)
Jan 09, 2017 4080 4115 4070 4086 0 -8.77(-0.21%)
Jan 06, 2017 4084 4120 4067 4094 0 +6.32(+0.15%)
Jan 05, 2017 4090 4129 4081 4088 0 -17.90(-0.44%)
Jan 04, 2017 4068 4109 4064 4106 0 +54.42(+1.34%)
Jan 03, 2017 4093 4109 4030 4051 0 -11.91(-0.29%)
Dec 30, 2016 4063 4063 4063 4063 0 -24.53(-0.60%)
Dec 29, 2016 4102 4116 4083 4088 0 -10.97(-0.27%)
Dec 28, 2016 4154 4160 4098 4099 0 -53.79(-1.30%)
Dec 27, 2016 4145 4173 4145 4153 0 +10.24(+0.25%)
Dec 23, 2016 4142 4142 4142 4142 0 +5.76(+0.14%)
Dec 22, 2016 4153 4161 4121 4137 0 -23.71(-0.57%)
Dec 21, 2016 4164 4184 4155 4160 0 -9.17(-0.22%)
Dec 20, 2016 4138 4172 4136 4170 0 +39.75(+0.96%)
Dec 19, 2016 4101 4130 4097 4130 0 +32.99(+0.81%)
Dec 16, 2016 4164 4167 4093 4097 0 -57.74(-1.39%)
Dec 15, 2016 4148 4210 4147 4155 0 +16.64(+0.40%)
Dec 14, 2016 4172 4189 4134 4138 0 -34.69(-0.83%)
Dec 13, 2016 4182 4207 4157 4173 0 +7.36(+0.18%)
Dec 12, 2016 4200 4210 4154 4165 0 -55.13(-1.31%)
Dec 09, 2016 4235 4277 4204 4220 0 +2.07(+0.05%)
Dec 08, 2016 4195 4219 4166 4218 0 +23.41(+0.56%)
Dec 07, 2016 4081 4199 4078 4195 0 +113.11(+2.77%)
Dec 06, 2016 4070 4083 4048 4082 0 +18.77(+0.46%)
Dec 05, 2016 4077 4089 4050 4063 0 +14.89(+0.37%)
Dec 02, 2016 4054 4073 4042 4048 0 +2.76(+0.07%)
Dec 01, 2016 4018 4066 4016 4045 0 +31.90(+0.79%)
Nov 30, 2016 3994 4037 3992 4013 0 +14.17(+0.35%)
Nov 29, 2016 3983 4021 3978 3999 0 +14.00(+0.35%)
Nov 28, 2016 4004 4009 3962 3985 0 -38.77(-0.96%)
Nov 25, 2016 4004 4026 4003 4024 0 +20.86(+0.52%)
Nov 23, 2016 4003 4003 4003 4003 0 +24.95(+0.63%)
Nov 22, 2016 3972 3985 3970 3978 0 +14.70(+0.37%)
Nov 21, 2016 3959 3971 3956 3964 0 +11.89(+0.30%)
Nov 18, 2016 3940 3956 3928 3952 0 +12.48(+0.32%)
Nov 17, 2016 3917 3939 3909 3939 0 +30.03(+0.77%)
Nov 16, 2016 3931 3926 3898 3909 0 -21.41(-0.54%)
Nov 15, 2016 3939 3943 3890 3931 0 +28.61(+0.73%)
Nov 14, 2016 3860 3906 3860 3902 0 +53.82(+1.40%)
Nov 11, 2016 3793 3849 3793 3848 0 +39.80(+1.05%)
Nov 10, 2016 3758 3829 3758 3808 0 +68.25(+1.82%)
Nov 09, 2016 3619 3753 3619 3740 0 +94.20(+2.58%)
Nov 08, 2016 3619 3654 3598 3646 0 +18.79(+0.52%)
Nov 07, 2016 3566 3627 3562 3627 0 +122.81(+3.50%)
Nov 04, 2016 3508 3535 3490 3504 0 +4.32(+0.12%)
Nov 03, 2016 3504 3527 3495 3500 0 +5.41(+0.15%)
Nov 02, 2016 3501 3523 3491 3495 0 +0.72(+0.02%)
Nov 01, 2016 3525 3534 3476 3494 0 -23.74(-0.67%)
Oct 31, 2016 3509 3526 3500 3518 0 +22.48(+0.64%)
Oct 28, 2016 3500 3526 3477 3495 0 -4.13(-0.12%)
Oct 27, 2016 3495 3508 3476 3499 0 +1.54(+0.04%)
Oct 26, 2016 3469 3536 3468 3498 0 -19.15(-0.54%)
Oct 25, 2016 3498 3528 3492 3517 0 +5.21(+0.15%)
Oct 24, 2016 3520 3530 3504 3512 0 +16.77(+0.48%)
Oct 21, 2016 3466 3502 3463 3495 0 -8.11(-0.23%)
Oct 20, 2016 3507 3517 3492 3503 0 -7.17(-0.20%)
Oct 19, 2016 3485 3514 3482 3510 0 +28.14(+0.81%)
Oct 18, 2016 3492 3502 3475 3482 0 +20.99(+0.61%)
Oct 17, 2016 3453 3482 3453 3461 0 -10.50(-0.30%)
Oct 14, 2016 3511 3530 3471 3471 0 -20.91(-0.60%)
Oct 13, 2016 3440 3503 3419 3492 0 +45.78(+1.33%)
Oct 12, 2016 3470 3475 3444 3447 0 -21.45(-0.62%)
Oct 11, 2016 3509 3510 3458 3468 0 -33.64(-0.96%)
Oct 10, 2016 3486 3508 3486 3502 0 +26.62(+0.77%)
Oct 07, 2016 3499 3502 3453 3475 0 -29.37(-0.84%)
Oct 06, 2016 3479 3505 3473 3504 0 +12.90(+0.37%)
Oct 05, 2016 3479 3499 3469 3492 0 +26.05(+0.75%)
Oct 04, 2016 3496 3516 3462 3465 0 +98.16(+2.92%)
Sep 26, 2016 3365 3382 3358 3367 0 -18.51(-0.55%)
Sep 23, 2016 3375 3388 3354 3386 0 +3.93(+0.12%)
Sep 22, 2016 3394 3415 3378 3382 0 +8.04(+0.24%)
Sep 21, 2016 3364 3379 3332 3374 0 +20.57(+0.61%)
Sep 20, 2016 3384 3387 3353 3353 0 -19.66(-0.58%)
Sep 19, 2016 3391 3406 3366 3373 0 -2.14(-0.06%)
Sep 16, 2016 3386 3401 3373 3375 0 -28.96(-0.85%)
Sep 15, 2016 3377 3411 3363 3404 0 +29.73(+0.88%)
Sep 14, 2016 3379 3394 3364 3374 0 -12.71(-0.38%)
Sep 13, 2016 3416 3436 3382 3387 0 -49.04(-1.43%)
Sep 12, 2016 3363 3443 3352 3436 0 +40.33(+1.19%)
Sep 09, 2016 3470 3482 3396 3396 0 -99.02(-2.83%)
Sep 08, 2016 3474 3497 3467 3495 0 +24.31(+0.70%)
Sep 07, 2016 3418 3476 3418 3470 0 +66.27(+1.95%)
Sep 06, 2016 3399 3404 3387 3404 0 +11.03(+0.33%)
Sep 02, 2016 3393 3393 3393 3393 0 +10.43(+0.31%)
Sep 01, 2016 3379 3392 3354 3383 0 +15.50(+0.46%)
Aug 31, 2016 3384 3388 3347 3367 0 -29.15(-0.86%)
Aug 30, 2016 3355 3402 3353 3396 0 +34.00(+1.01%)
Aug 29, 2016 3353 3372 3349 3362 0 +9.27(+0.28%)
Aug 26, 2016 3369 3393 3341 3353 0 -14.50(-0.43%)
Aug 25, 2016 3379 3387 3364 3368 0 -22.79(-0.67%)
Aug 24, 2016 3378 3403 3378 3390 0 +8.84(+0.26%)
Aug 23, 2016 3386 3397 3381 3382 0 +14.22(+0.42%)
Aug 22, 2016 3380 3380 3357 3367 0 -19.94(-0.59%)
Aug 19, 2016 3370 3403 3364 3387 0 +3.19(+0.09%)
Aug 18, 2016 3368 3384 3362 3384 0 +13.40(+0.40%)
Aug 17, 2016 3365 3371 3347 3371 0 +5.25(+0.16%)
Aug 16, 2016 3350 3371 3349 3365 0 +6.58(+0.20%)
Aug 15, 2016 3350 3375 3350 3359 0 +15.11(+0.45%)
Aug 12, 2016 3344 3352 3335 3344 0 -0.53(-0.02%)
Aug 11, 2016 3329 3358 3329 3344 0 +19.59(+0.59%)
Aug 10, 2016 3345 3348 3319 3325 0 -17.65(-0.53%)
Aug 09, 2016 3376 3382 3340 3342 0 -10.92(-0.33%)
Aug 08, 2016 3366 3387 3348 3353 0 -14.73(-0.44%)
Aug 05, 2016 3327 3371 3325 3368 0 +63.20(+1.91%)
Aug 04, 2016 3308 3316 3283 3305 0 -6.26(-0.19%)
Aug 03, 2016 3296 3316 3292 3311 0 +14.91(+0.45%)
Aug 02, 2016 3357 3362 3291 3296 0 -71.82(-2.13%)
Aug 01, 2016 3390 3390 3360 3368 0 -16.26(-0.48%)
Jul 29, 2016 3404 3413 3384 3384 0 -16.26(-0.48%)
Jul 28, 2016 3377 3408 3360 3400 0 +21.62(+0.64%)
Jul 27, 2016 3407 3418 3366 3379 0 -43.48(-1.27%)
Jul 26, 2016 3378 3423 3371 3422 0 +52.13(+1.55%)
Jul 25, 2016 3401 3401 3367 3370 0 -27.20(-0.80%)
Jul 22, 2016 3361 3401 3356 3397 0 +64.85(+1.95%)
Jul 21, 2016 3334 3356 3317 3333 0 -42.06(-1.25%)
Jul 20, 2016 3384 3408 3364 3375 0 -2.13(-0.06%)
Jul 19, 2016 3378 3384 3361 3377 0 -21.11(-0.62%)
Jul 18, 2016 3404 3419 3391 3398 0 -15.59(-0.46%)
Jul 15, 2016 3413 3421 3402 3413 0 -18.27(-0.53%)
Jul 14, 2016 3410 3446 3408 3432 0 +54.71(+1.62%)
Jul 13, 2016 3368 3389 3326 3377 0 +31.17(+0.93%)
Jul 12, 2016 3300 3354 3300 3346 0 +94.46(+2.91%)
Jul 11, 2016 3235 3264 3234 3251 0 +20.84(+0.65%)
Jul 08, 2016 3187 3241 3187 3231 0 +70.88(+2.24%)
Jul 07, 2016 3142 3177 3141 3160 0 +19.85(+0.63%)
Jul 05, 2016 3165 3166 3118 3140 0 -47.63(-1.49%)
Jul 01, 2016 3187 3187 3187 3187 0 +44.38(+1.41%)
Jun 30, 2016 3105 3143 3076 3143 0 +48.41(+1.56%)
Jun 29, 2016 3060 3109 3059 3095 0 +65.15(+2.15%)
Jun 28, 2016 2997 3031 2989 3030 0 +70.88(+2.40%)
Jun 27, 2016 3028 3028 2934 2959 0 -119.62(-3.89%)
Jun 24, 2016 3076 3134 3068 3078 0 -148.16(-4.59%)
Jun 23, 2016 3225 3227 3200 3226 0 +39.73(+1.25%)
Jun 22, 2016 3200 3211 3184 3187 0 -12.86(-0.40%)
Jun 21, 2016 3200 3215 3190 3200 0 -21.73(-0.67%)
Jun 20, 2016 3235 3264 3219 3221 0 +43.07(+1.36%)
Jun 17, 2016 3156 3193 3155 3178 0 +19.91(+0.63%)
Jun 16, 2016 3159 3163 3124 3158 0 -33.79(-1.06%)
Jun 15, 2016 3217 3228 3190 3192 0 +1.46(+0.05%)
Jun 14, 2016 3242 3256 3170 3191 0 -60.21(-1.85%)
Jun 13, 2016 3290 3290 3249 3251 0 -57.03(-1.72%)
Jun 10, 2016 3320 3328 3297 3308 0 -46.21(-1.38%)
Jun 09, 2016 3337 3362 3327 3354 0 +8.36(+0.25%)
Jun 08, 2016 3328 3365 3322 3346 0 +26.24(+0.79%)
Jun 07, 2016 3292 3339 3290 3319 0 +30.08(+0.91%)
Jun 06, 2016 3274 3290 3262 3289 0 +16.96(+0.52%)
Jun 03, 2016 3276 3280 3230 3272 0 -13.98(-0.43%)
Jun 02, 2016 3277 3294 3272 3286 0 -5.16(-0.16%)
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.