Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
54.07
+0.14 (0.26%)
At close: Nov 14, 2025, 4:00 PM EST
54.29
+0.22 (0.41%)
After-hours: Nov 14, 2025, 4:35 PM EST
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 53.83 | 55.29 | 53.57 | 54.29 | 54.29 | 0.67% | 71,056 |
| Nov 13, 2025 | 55.01 | 57.34 | 53.82 | 53.93 | 53.93 | -3.07% | 138,521 |
| Nov 12, 2025 | 56.70 | 57.33 | 55.56 | 55.64 | 55.64 | -1.68% | 93,512 |
| Nov 11, 2025 | 58.48 | 58.48 | 54.46 | 56.59 | 56.59 | -3.69% | 111,625 |
| Nov 10, 2025 | 55.87 | 59.01 | 54.11 | 58.76 | 58.76 | 6.16% | 225,644 |
| Nov 7, 2025 | 57.66 | 58.80 | 55.19 | 55.35 | 55.35 | -4.60% | 167,987 |
| Nov 6, 2025 | 60.93 | 61.29 | 57.92 | 58.02 | 58.02 | -4.84% | 105,293 |
| Nov 5, 2025 | 62.31 | 63.98 | 59.16 | 60.97 | 60.97 | -2.21% | 178,770 |
| Nov 4, 2025 | 69.10 | 70.42 | 59.34 | 62.35 | 62.35 | -11.71% | 249,747 |
| Nov 3, 2025 | 73.00 | 76.47 | 70.02 | 70.62 | 70.62 | -2.79% | 155,074 |
| Oct 31, 2025 | 72.77 | 80.34 | 71.78 | 72.65 | 72.65 | -1.66% | 164,881 |
| Oct 30, 2025 | 74.07 | 76.01 | 73.65 | 73.88 | 73.88 | -0.53% | 110,634 |
| Oct 29, 2025 | 76.07 | 78.72 | 69.97 | 74.27 | 74.27 | -3.24% | 88,376 |
| Oct 28, 2025 | 77.34 | 78.47 | 75.95 | 76.76 | 76.76 | -0.06% | 76,232 |
| Oct 27, 2025 | 79.40 | 80.60 | 76.56 | 76.81 | 76.81 | -3.13% | 83,093 |
| Oct 24, 2025 | 79.09 | 80.18 | 75.11 | 79.29 | 79.29 | 1.54% | 67,051 |
| Oct 23, 2025 | 75.12 | 79.37 | 70.97 | 78.08 | 78.08 | 6.17% | 116,624 |
| Oct 22, 2025 | 72.08 | 73.69 | 71.39 | 73.54 | 73.54 | 2.13% | 68,960 |
| Oct 21, 2025 | 70.65 | 72.45 | 70.65 | 72.01 | 72.01 | 1.40% | 39,145 |
| Oct 20, 2025 | 69.51 | 71.44 | 69.51 | 71.01 | 71.01 | 2.54% | 36,172 |
| Oct 17, 2025 | 69.51 | 70.17 | 68.43 | 69.25 | 69.25 | -0.93% | 82,664 |
| Oct 16, 2025 | 71.81 | 72.29 | 69.50 | 69.90 | 69.90 | -1.94% | 67,854 |
| Oct 15, 2025 | 71.80 | 72.94 | 70.84 | 71.28 | 71.28 | -0.90% | 49,431 |
| Oct 14, 2025 | 69.18 | 72.47 | 69.18 | 71.93 | 71.93 | 2.96% | 41,260 |
| Oct 13, 2025 | 69.08 | 70.00 | 68.00 | 69.86 | 69.86 | 1.99% | 59,318 |
| Oct 10, 2025 | 70.59 | 70.84 | 68.39 | 68.50 | 68.50 | -2.75% | 61,623 |
| Oct 9, 2025 | 71.82 | 71.92 | 70.02 | 70.43 | 70.43 | -2.02% | 41,541 |
| Oct 8, 2025 | 71.00 | 72.29 | 69.91 | 71.88 | 71.88 | 1.76% | 48,352 |
| Oct 7, 2025 | 71.09 | 71.18 | 69.46 | 70.64 | 70.64 | -0.26% | 73,663 |
| Oct 6, 2025 | 72.80 | 72.80 | 70.28 | 70.82 | 70.82 | -1.95% | 76,285 |
| Oct 3, 2025 | 71.29 | 72.72 | 71.07 | 72.23 | 72.23 | 2.40% | 87,059 |
| Oct 2, 2025 | 71.51 | 71.51 | 69.48 | 70.54 | 70.54 | -1.78% | 85,705 |
| Oct 1, 2025 | 72.97 | 73.50 | 70.88 | 71.82 | 71.82 | -1.89% | 71,167 |
| Sep 30, 2025 | 72.20 | 73.32 | 70.79 | 73.20 | 73.20 | 0.65% | 87,559 |
| Sep 29, 2025 | 73.81 | 74.26 | 72.49 | 72.73 | 72.73 | -1.32% | 68,693 |
| Sep 26, 2025 | 72.90 | 74.26 | 72.20 | 73.70 | 73.70 | 1.23% | 104,817 |
| Sep 25, 2025 | 72.07 | 73.14 | 71.46 | 72.81 | 72.81 | 0.56% | 86,638 |
| Sep 24, 2025 | 73.61 | 74.10 | 71.66 | 72.40 | 72.40 | -2.29% | 75,972 |
| Sep 23, 2025 | 74.16 | 75.47 | 73.95 | 74.10 | 74.10 | -0.36% | 71,051 |
| Sep 22, 2025 | 75.63 | 75.63 | 73.92 | 74.37 | 74.37 | -1.43% | 58,340 |
| Sep 19, 2025 | 76.80 | 78.32 | 75.27 | 75.45 | 75.45 | -0.38% | 110,216 |
| Sep 18, 2025 | 72.94 | 76.09 | 72.62 | 75.74 | 75.74 | 4.31% | 84,250 |
| Sep 17, 2025 | 72.00 | 75.05 | 71.14 | 72.61 | 72.61 | 0.97% | 142,177 |
| Sep 16, 2025 | 72.78 | 73.94 | 71.50 | 71.91 | 71.91 | -1.65% | 75,770 |
| Sep 15, 2025 | 75.12 | 75.46 | 72.39 | 73.12 | 73.12 | -2.27% | 87,260 |
| Sep 12, 2025 | 76.73 | 76.73 | 74.23 | 74.82 | 74.82 | -2.08% | 67,149 |
| Sep 11, 2025 | 75.27 | 77.37 | 74.90 | 76.41 | 76.41 | 1.04% | 101,016 |
| Sep 10, 2025 | 78.58 | 79.89 | 75.45 | 75.62 | 75.62 | -4.24% | 101,689 |
| Sep 9, 2025 | 79.22 | 79.68 | 77.01 | 78.97 | 78.97 | -0.93% | 147,236 |
| Sep 8, 2025 | 78.18 | 80.11 | 76.34 | 79.71 | 79.71 | 1.96% | 139,011 |