Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
75.15
-1.27 (-1.66%)
At close: Sep 12, 2025, 4:00 PM EDT
74.82
-0.33 (-0.43%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 76.73 | 76.73 | 74.23 | 74.82 | 74.82 | -2.08% | 67,145 |
| 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 |
| Sep 5, 2025 | 77.88 | 78.92 | 75.30 | 78.18 | 78.18 | 0.68% | 186,778 |
| Sep 4, 2025 | 79.83 | 80.22 | 77.10 | 77.65 | 77.65 | -3.08% | 135,056 |
| Sep 3, 2025 | 83.37 | 83.37 | 79.75 | 80.12 | 80.12 | -4.53% | 105,462 |
| Sep 2, 2025 | 83.14 | 84.83 | 82.71 | 83.92 | 83.92 | -0.04% | 72,142 |
| Aug 29, 2025 | 84.90 | 85.54 | 82.51 | 83.95 | 83.95 | -0.64% | 100,075 |
| Aug 28, 2025 | 83.96 | 85.77 | 82.88 | 84.49 | 84.49 | 1.29% | 108,767 |
| Aug 27, 2025 | 81.55 | 85.00 | 81.55 | 83.41 | 83.41 | 2.29% | 164,051 |
| Aug 26, 2025 | 89.14 | 89.14 | 78.70 | 81.54 | 81.54 | -10.59% | 337,037 |
| Aug 25, 2025 | 89.78 | 91.45 | 87.40 | 91.20 | 91.20 | 0.85% | 59,114 |
| Aug 22, 2025 | 86.02 | 90.59 | 85.04 | 90.43 | 90.43 | 5.11% | 84,187 |
| Aug 21, 2025 | 84.70 | 86.17 | 83.50 | 86.03 | 86.03 | 1.74% | 60,555 |
| Aug 20, 2025 | 84.47 | 85.13 | 82.60 | 84.56 | 84.56 | 0.67% | 93,264 |
| Aug 19, 2025 | 82.71 | 84.21 | 82.39 | 84.00 | 84.00 | 2.14% | 48,119 |
| Aug 18, 2025 | 82.24 | 82.77 | 80.68 | 82.24 | 82.24 | 0.86% | 71,760 |
| Aug 15, 2025 | 81.90 | 82.06 | 79.55 | 81.54 | 81.54 | 0.09% | 54,826 |
| Aug 14, 2025 | 85.40 | 85.40 | 80.43 | 81.47 | 81.47 | -5.11% | 45,808 |
| Aug 13, 2025 | 83.20 | 86.01 | 82.50 | 85.86 | 85.86 | 3.40% | 73,161 |
| Aug 12, 2025 | 79.57 | 83.35 | 79.55 | 83.04 | 83.04 | 4.61% | 98,454 |
| Aug 11, 2025 | 79.18 | 81.79 | 77.61 | 79.38 | 79.38 | 0.25% | 149,643 |
| Aug 8, 2025 | 80.70 | 83.89 | 78.93 | 79.18 | 79.18 | -1.04% | 100,108 |
| Aug 7, 2025 | 82.80 | 85.93 | 73.84 | 80.01 | 80.01 | 2.68% | 213,377 |
| Aug 6, 2025 | 75.23 | 78.73 | 73.79 | 77.92 | 77.92 | 3.01% | 120,673 |
| Aug 5, 2025 | 76.33 | 76.33 | 73.72 | 75.64 | 75.64 | 1.12% | 51,906 |
| Aug 4, 2025 | 74.42 | 75.59 | 71.95 | 74.80 | 74.80 | 0.34% | 136,056 |
| Aug 1, 2025 | 76.14 | 76.53 | 73.28 | 74.55 | 74.55 | -2.46% | 63,573 |
| Jul 31, 2025 | 76.57 | 78.34 | 76.06 | 76.43 | 76.43 | -1.27% | 72,092 |
| Jul 30, 2025 | 80.74 | 80.74 | 76.41 | 77.41 | 77.41 | -3.24% | 76,783 |
| Jul 29, 2025 | 82.78 | 83.26 | 79.81 | 80.00 | 80.00 | -3.28% | 66,616 |
| Jul 28, 2025 | 84.99 | 84.99 | 82.60 | 82.71 | 82.71 | -1.71% | 45,830 |
| Jul 25, 2025 | 84.27 | 84.83 | 82.05 | 84.15 | 84.15 | 0.86% | 58,453 |
| Jul 24, 2025 | 82.20 | 84.14 | 81.87 | 83.43 | 83.43 | 0.55% | 71,414 |
| Jul 23, 2025 | 82.14 | 83.20 | 81.50 | 82.97 | 82.97 | 2.19% | 49,464 |
| Jul 22, 2025 | 80.78 | 82.26 | 80.45 | 81.19 | 81.19 | 0.94% | 60,461 |
| Jul 21, 2025 | 81.57 | 83.26 | 80.40 | 80.43 | 80.43 | -1.06% | 39,886 |
| Jul 18, 2025 | 84.30 | 84.50 | 80.80 | 81.29 | 81.29 | -2.60% | 65,728 |
| Jul 17, 2025 | 83.32 | 85.08 | 82.99 | 83.46 | 83.46 | 0.20% | 73,024 |
| Jul 16, 2025 | 82.53 | 83.55 | 81.37 | 83.29 | 83.29 | 0.87% | 61,441 |
| Jul 15, 2025 | 86.58 | 87.64 | 82.49 | 82.57 | 82.57 | -4.49% | 135,846 |
| Jul 14, 2025 | 86.27 | 87.86 | 84.69 | 86.45 | 86.45 | -0.16% | 148,544 |
| Jul 11, 2025 | 86.65 | 87.24 | 85.51 | 86.59 | 86.59 | -0.92% | 76,228 |
| Jul 10, 2025 | 86.51 | 89.86 | 86.50 | 87.39 | 87.39 | 1.66% | 125,963 |
| Jul 9, 2025 | 87.66 | 89.05 | 83.41 | 85.96 | 85.96 | -2.07% | 106,100 |
| Jul 8, 2025 | 86.87 | 88.73 | 84.67 | 87.78 | 87.78 | 1.66% | 75,639 |
| Jul 7, 2025 | 89.88 | 89.88 | 86.09 | 86.35 | 86.35 | -3.93% | 74,979 |
| Jul 3, 2025 | 88.79 | 90.79 | 87.04 | 89.88 | 89.88 | 1.16% | 41,764 |