Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
79.64
-0.18 (-0.23%)
At close: May 5, 2025, 4:00 PM
78.65
-0.99 (-1.24%)
Pre-market: May 6, 2025, 5:21 AM EDT
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 79.95 | 81.92 | 79.11 | 79.64 | 79.64 | -0.23% | 103,610 |
| May 2, 2025 | 80.78 | 82.08 | 79.54 | 79.82 | 79.82 | 0.21% | 75,768 |
| May 1, 2025 | 79.07 | 80.43 | 78.13 | 79.65 | 79.65 | 0.40% | 71,737 |
| Apr 30, 2025 | 80.27 | 81.08 | 78.47 | 79.33 | 79.33 | -1.36% | 86,719 |
| Apr 29, 2025 | 80.43 | 82.39 | 79.56 | 80.42 | 80.42 | -0.69% | 160,645 |
| Apr 28, 2025 | 84.67 | 85.88 | 79.95 | 80.98 | 80.98 | -4.87% | 98,371 |
| Apr 25, 2025 | 84.42 | 85.23 | 83.28 | 85.13 | 85.13 | 0.08% | 29,523 |
| Apr 24, 2025 | 83.92 | 85.61 | 82.00 | 85.06 | 85.06 | 1.90% | 76,461 |
| Apr 23, 2025 | 85.52 | 86.59 | 82.23 | 83.47 | 83.47 | -0.90% | 81,035 |
| Apr 22, 2025 | 84.14 | 86.04 | 83.30 | 84.23 | 84.23 | 0.81% | 95,752 |
| Apr 21, 2025 | 83.96 | 84.28 | 81.36 | 83.55 | 83.55 | -1.23% | 77,360 |
| Apr 17, 2025 | 81.52 | 86.05 | 81.52 | 84.59 | 84.59 | 1.77% | 95,880 |
| Apr 16, 2025 | 86.64 | 86.64 | 81.18 | 83.12 | 83.12 | -3.66% | 151,682 |
| Apr 15, 2025 | 82.83 | 86.89 | 82.83 | 86.28 | 86.28 | 3.63% | 134,197 |
| Apr 14, 2025 | 82.03 | 84.36 | 79.15 | 83.26 | 83.26 | 1.77% | 183,893 |
| Apr 11, 2025 | 77.58 | 82.06 | 76.50 | 81.81 | 81.81 | 5.92% | 75,580 |
| Apr 10, 2025 | 75.25 | 78.30 | 73.93 | 77.24 | 77.24 | 0.91% | 138,186 |
| Apr 9, 2025 | 73.31 | 79.55 | 72.81 | 76.54 | 76.54 | 3.20% | 156,503 |
| Apr 8, 2025 | 77.68 | 78.20 | 73.57 | 74.17 | 74.17 | -4.54% | 228,089 |
| Apr 7, 2025 | 73.60 | 81.25 | 73.08 | 77.70 | 77.70 | 3.28% | 159,286 |
| Apr 4, 2025 | 70.03 | 75.60 | 70.03 | 75.23 | 75.23 | 3.38% | 113,694 |
| Apr 3, 2025 | 72.13 | 73.46 | 69.43 | 72.77 | 72.77 | -3.44% | 115,751 |
| Apr 2, 2025 | 73.72 | 75.47 | 71.99 | 75.36 | 75.36 | 1.62% | 74,123 |
| Apr 1, 2025 | 73.90 | 75.13 | 73.44 | 74.16 | 74.16 | -0.39% | 123,667 |
| Mar 31, 2025 | 72.19 | 75.17 | 71.26 | 74.45 | 74.45 | 1.46% | 102,338 |
| Mar 28, 2025 | 72.54 | 73.85 | 71.82 | 73.38 | 73.38 | 0.62% | 54,173 |
| Mar 27, 2025 | 72.24 | 73.07 | 71.55 | 72.93 | 72.93 | 1.50% | 65,291 |
| Mar 26, 2025 | 71.62 | 71.93 | 70.21 | 71.85 | 71.85 | 1.13% | 38,218 |
| Mar 25, 2025 | 71.34 | 71.70 | 70.66 | 71.05 | 71.05 | -1.10% | 31,032 |
| Mar 24, 2025 | 70.63 | 72.47 | 69.47 | 71.84 | 71.84 | 4.01% | 53,675 |
| Mar 21, 2025 | 69.43 | 70.57 | 67.56 | 69.07 | 69.07 | -1.29% | 92,924 |
| Mar 20, 2025 | 71.35 | 72.26 | 69.92 | 69.97 | 69.97 | -2.88% | 54,462 |
| Mar 19, 2025 | 71.55 | 72.25 | 70.56 | 72.05 | 72.05 | 1.09% | 58,256 |
| Mar 18, 2025 | 72.59 | 72.59 | 71.02 | 71.27 | 71.27 | -2.46% | 72,863 |
| Mar 17, 2025 | 72.00 | 73.34 | 71.48 | 73.07 | 73.07 | 0.68% | 40,922 |
| Mar 14, 2025 | 72.24 | 72.95 | 71.03 | 72.58 | 72.58 | 2.10% | 50,002 |
| Mar 13, 2025 | 71.57 | 72.83 | 70.99 | 71.08 | 71.08 | -0.56% | 54,835 |
| Mar 12, 2025 | 71.40 | 72.66 | 70.71 | 71.48 | 71.48 | 0.63% | 68,752 |
| Mar 11, 2025 | 71.29 | 72.47 | 70.75 | 71.03 | 71.03 | -0.11% | 76,946 |
| Mar 10, 2025 | 74.17 | 75.34 | 70.47 | 71.11 | 71.11 | -4.98% | 97,106 |
| Mar 7, 2025 | 74.25 | 75.81 | 72.05 | 74.84 | 74.84 | 0.75% | 50,720 |
| Mar 6, 2025 | 74.30 | 76.02 | 71.87 | 74.28 | 74.28 | 1.31% | 99,712 |
| Mar 5, 2025 | 75.12 | 76.24 | 72.54 | 73.32 | 73.32 | -3.02% | 108,397 |
| Mar 4, 2025 | 74.66 | 76.57 | 71.64 | 75.60 | 75.60 | 0.41% | 93,409 |
| Mar 3, 2025 | 79.24 | 79.36 | 75.22 | 75.29 | 75.29 | -5.32% | 112,452 |
| Feb 28, 2025 | 80.97 | 81.50 | 78.84 | 79.52 | 79.52 | -1.62% | 71,686 |
| Feb 27, 2025 | 82.70 | 83.64 | 80.03 | 80.83 | 80.83 | -2.71% | 134,955 |
| Feb 26, 2025 | 83.74 | 84.09 | 82.18 | 83.08 | 83.08 | 0.08% | 67,169 |
| Feb 25, 2025 | 82.36 | 83.22 | 81.78 | 83.01 | 83.01 | 0.25% | 106,699 |
| Feb 24, 2025 | 80.04 | 82.83 | 78.88 | 82.80 | 82.80 | 3.69% | 73,274 |