STE TransCore Holdings Inc (SJX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.144 | -4.25531914894 | 3.384 | 3.384 | 3.273 | 981 | 3.33341072 | DE |
| 4 | 0.078 | 2.46679316888 | 3.162 | 3.384 | 3.143 | 854 | 3.23430772 | DE |
| 12 | -0.181 | -5.29085062847 | 3.421 | 3.421 | 2.95 | 4184 | 3.18006952 | DE |
| 26 | 0.28 | 9.45945945946 | 2.96 | 3.421 | 2.865 | 2648 | 3.16292725 | DE |
| 52 | 0.66 | 25.5813953488 | 2.58 | 3.421 | 2.54 | 3835 | 2.98158897 | DE |
| 156 | 0.62 | 23.6641221374 | 2.62 | 3.421 | 2.52 | 3315 | 2.94339547 | DE |
| 260 | 0.62 | 23.6641221374 | 2.62 | 3.421 | 2.52 | 3315 | 2.94339547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.294 | -0.07 | -1.96 | 3.289 | 3.294 | 3.289 | 829 |
| 1736458020 | 3.36 | 0 | 0.06 | 3.36 | 3.36 | 3.36 | 90 |
| 1736371620 | 3.358 | 0.06 | 1.76 | 3.273 | 3.358 | 3.273 | 2703 |
| 1736285220 | 3.3 | -0 | -0.03 | 3.353 | 3.353 | 3.3 | 623 |
| 1736198820 | 3.301 | -0.08 | -2.45 | 3.378 | 3.384 | 3.301 | 1487 |
| 1735939620 | 3.384 | 0.11 | 3.20 | 3.384 | 3.384 | 3.384 | 3 |
| 1735853220 | 3.279 | 0.03 | 0.89 | 3.279 | 3.279 | 3.279 | 23 |
| 1735594020 | 3.25 | 0 | 0.00 | 3.212 | 3.2599999 | 3.212 | 745 |
| 1735334820 | 3.25 | 0.01 | 0.37 | 3.278 | 3.278 | 3.19 | 488 |
| 1734989220 | 3.238 | 0.01 | 0.43 | 3.25 | 3.25 | 3.238 | 120 |
| 1734730020 | 3.224 | 0.01 | 0.31 | 3.168 | 3.224 | 3.168 | 251 |
| 1734643620 | 3.214 | 0.03 | 1.04 | 3.201 | 3.214 | 3.201 | 391 |
| 1734557220 | 3.181 | 0.02 | 0.47 | 3.181 | 3.181 | 3.181 | 500 |
| 1734470820 | 3.166 | 0.02 | 0.73 | 3.1429999 | 3.232 | 3.1429999 | 476 |
| 1734384420 | 3.1429999 | -0.02 | -0.60 | 3.221 | 3.239 | 3.1429999 | 4354 |
| 1734125220 | 3.162 | -0.04 | -1.16 | 3.162 | 3.162 | 3.162 | 550 |
| 1734038820 | 3.199 | -0.03 | -1.02 | 3.199 | 3.199 | 3.199 | 34 |
| 1733952420 | 3.232 | -0.01 | -0.25 | 3.232 | 3.232 | 3.232 | 1500 |
| 1733866020 | 3.24 | 0.07 | 2.11 | 3.24 | 3.24 | 3.24 | 2552 |
| 1733779620 | 3.173 | -0.07 | -2.07 | 3.173 | 3.173 | 3.173 | 438 |
| 1733520420 | 3.24 | -0.03 | -0.83 | 3.24 | 3.24 | 3.24 | 10 |
| 1733434020 | 3.267 | 0.03 | 0.80 | 3.267 | 3.267 | 3.267 | 100 |
| 1733347620 | 3.241 | 0 | 0.00 | 3.241 | 3.241 | 3.241 | 0 |
| 1733261220 | 3.241 | 0 | 0.06 | 3.153 | 3.241 | 3.153 | 2016 |
| 1733174820 | 3.239 | 0.12 | 3.98 | 3.234 | 3.247 | 3.1549999 | 16876 |
| 1732915620 | 3.115 | 0 | 0.00 | 3.115 | 3.115 | 3.115 | 0 |
| 1732829220 | 3.115 | -0.01 | -0.29 | 3.115 | 3.115 | 3.115 | 1000 |
| 1732742820 | 3.124 | -0.2 | -5.93 | 3.211 | 3.211 | 3.124 | 54 |
| 1732656420 | 3.321 | 0 | 0.00 | 3.321 | 3.321 | 3.321 | 0 |
| 1732570020 | 3.321 | 0.04 | 1.22 | 3.321 | 3.321 | 3.321 | 3 |
| 1732310820 | 3.281 | 0.05 | 1.58 | 3.281 | 3.281 | 3.281 | 4500 |
| 1732224420 | 3.23 | 0.11 | 3.53 | 3.19 | 3.23 | 3.19 | 10000 |
| 1732138020 | 3.12 | -0.18 | -5.43 | 3.177 | 3.177 | 2.95 | 111074 |
| 1732051620 | 3.299 | 0.2 | 6.39 | 3.299 | 3.299 | 3.299 | 553 |
| 1731965220 | 3.101 | -0.21 | -6.26 | 3.173 | 3.178 | 3.101 | 1011 |
| 1731705960 | 3.308 | -0.04 | -1.11 | 3.376 | 3.376 | 3.275 | 1984 |
| 1731619560 | 3.345 | -0.03 | -0.83 | 3.345 | 3.345 | 3.345 | 200 |
| 1731533160 | 3.373 | 0.02 | 0.63 | 3.373 | 3.373 | 3.373 | 4 |
| 1731446820 | 3.352 | 0.09 | 2.82 | 3.352 | 3.352 | 3.352 | 3500 |
| 1731360360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731101160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731014760 | 3.2599999 | 0.08 | 2.52 | 3.352 | 3.352 | 3.2599999 | 1535 |
| 1730928360 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1730841960 | 3.18 | -0.01 | -0.34 | 3.175 | 3.18 | 3.175 | 3374 |
| 1730755560 | 3.191 | 0.01 | 0.47 | 3.101 | 3.191 | 3.101 | 1501 |
| 1730496360 | 3.176 | -0.03 | -0.84 | 3.185 | 3.185 | 3.112 | 5033 |
| 1730409960 | 3.203 | 0.01 | 0.31 | 3.203 | 3.203 | 3.203 | 340 |
| 1730323560 | 3.193 | -0.06 | -1.81 | 3.193 | 3.193 | 3.193 | 15 |
| 1730237160 | 3.2519999 | -0.04 | -1.33 | 3.2519999 | 3.2519999 | 3.2519999 | 1214 |
| 1730150760 | 3.296 | -0.04 | -1.26 | 3.361 | 3.361 | 3.296 | 5749 |
| 1729888020 | 3.338 | 0.07 | 2.14 | 3.336 | 3.338 | 3.336 | 247 |
| 1729801560 | 3.2679999 | -0.08 | -2.27 | 3.362 | 3.362 | 3.2679999 | 321 |
| 1729715160 | 3.344 | 0.01 | 0.42 | 3.369 | 3.41 | 3.344 | 10207 |
| 1729628760 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1729542360 | 3.33 | -0.09 | -2.66 | 3.33 | 3.33 | 3.33 | 200 |
| 1729283160 | 3.421 | 0.11 | 3.42 | 3.421 | 3.421 | 3.421 | 876 |
| 1729196760 | 3.308 | 0 | 0.00 | 3.308 | 3.308 | 3.308 | 0 |
| 1729110360 | 3.308 | 0.02 | 0.67 | 3.308 | 3.308 | 3.308 | 2100 |
| 1729023960 | 3.286 | -0.03 | -0.76 | 3.303 | 3.303 | 3.195 | 198 |
| 1728937620 | 3.311 | 0.09 | 2.89 | 3.311 | 3.311 | 3.311 | 88 |
| 1728678360 | 3.218 | 0 | 0.00 | 3.218 | 3.218 | 3.218 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
