Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.45	73.45	70.30	70.67	70.67	-5.60%	101,697
Mar 5, 2026	78.58	79.57	74.86	74.86	74.86	-5.88%	68,985
Mar 4, 2026	79.59	80.59	78.81	79.54	79.54	-0.06%	98,631
Mar 3, 2026	78.84	80.38	77.97	79.59	79.59	-1.41%	105,816
Mar 2, 2026	77.69	81.54	77.61	80.73	80.73	3.54%	90,714
Feb 27, 2026	76.30	78.02	74.06	77.97	77.97	1.91%	240,455
Feb 26, 2026	77.39	78.64	75.73	76.51	76.51	-0.32%	144,905
Feb 25, 2026	79.90	80.00	76.69	76.76	76.76	-3.70%	183,464
Feb 24, 2026	78.00	80.23	78.00	79.70	79.70	2.18%	94,998
Feb 23, 2026	78.30	79.00	75.75	78.00	78.00	-0.38%	194,784
Feb 20, 2026	77.65	79.88	76.89	78.30	78.30	0.40%	127,328
Feb 19, 2026	76.29	78.50	76.03	77.99	77.99	1.84%	150,068
Feb 18, 2026	75.14	78.82	75.14	76.58	76.58	1.10%	149,461
Feb 17, 2026	75.80	76.27	73.05	75.75	75.75	-0.02%	178,236
Feb 13, 2026	76.02	78.19	73.77	75.77	75.77	-0.13%	398,577
Feb 12, 2026	78.09	80.36	75.01	75.86	75.86	-2.86%	201,039
Feb 11, 2026	79.60	81.36	77.58	78.09	78.09	-2.06%	161,391
Feb 10, 2026	79.21	80.95	78.63	79.73	79.73	-0.10%	168,502
Feb 9, 2026	76.43	81.05	76.43	79.81	79.81	4.56%	245,575
Feb 6, 2026	71.41	76.82	70.48	76.33	76.33	8.42%	216,562
Feb 5, 2026	70.00	71.45	68.01	70.40	70.40	-0.34%	205,442
Feb 4, 2026	64.41	73.74	62.50	70.64	70.64	11.54%	393,112
Feb 3, 2026	62.72	67.10	62.72	63.33	63.33	0.43%	342,301
Feb 2, 2026	60.00	63.47	59.60	63.06	63.06	4.56%	156,019
Jan 30, 2026	58.49	61.70	57.89	60.31	60.31	3.09%	140,955
Jan 29, 2026	59.20	59.69	58.01	58.50	58.50	-0.53%	270,496
Jan 28, 2026	59.80	59.80	58.24	58.81	58.81	-1.72%	106,781
Jan 27, 2026	60.86	61.23	58.57	59.84	59.84	-2.28%	68,219
Jan 26, 2026	63.10	63.71	61.00	61.24	61.24	-3.02%	59,432
Jan 23, 2026	63.45	64.28	62.71	63.14	63.14	-1.19%	75,494
Jan 22, 2026	64.36	65.60	63.90	63.90	63.90	-0.37%	78,319
Jan 21, 2026	63.47	64.57	62.71	64.14	64.14	2.20%	64,028
Jan 20, 2026	61.92	63.52	61.80	62.76	62.76	-0.57%	68,353
Jan 16, 2026	63.73	64.46	62.84	63.12	63.12	-1.24%	95,036
Jan 15, 2026	64.08	64.63	63.38	63.91	63.91	-0.76%	97,177
Jan 14, 2026	63.38	65.26	62.73	64.40	64.40	1.15%	74,309
Jan 13, 2026	66.40	67.20	63.35	63.67	63.67	-3.34%	98,069
Jan 12, 2026	64.66	66.14	64.19	65.87	65.87	0.78%	83,346
Jan 9, 2026	63.24	66.65	62.00	65.36	65.36	3.35%	110,722
Jan 8, 2026	59.86	64.41	59.86	63.24	63.24	5.03%	105,729
Jan 7, 2026	60.84	62.79	60.19	60.21	60.21	-0.79%	66,609
Jan 6, 2026	61.98	62.47	60.57	60.69	60.69	-2.96%	88,487
Jan 5, 2026	57.15	62.87	57.15	62.54	62.54	9.41%	136,360
Jan 2, 2026	57.26	58.00	56.00	57.16	57.16	0.76%	78,716
Dec 31, 2025	57.00	59.50	56.73	56.73	56.73	-0.87%	95,699
Dec 30, 2025	58.67	58.67	57.03	57.23	57.23	-2.60%	89,208
Dec 29, 2025	58.85	60.03	58.22	58.76	58.76	-0.18%	91,890
Dec 26, 2025	58.21	59.09	57.55	58.87	58.87	1.14%	44,191
Dec 24, 2025	57.80	58.77	57.69	58.20	58.20	0.61%	39,771
Dec 23, 2025	57.50	58.30	56.96	57.85	57.85	0.29%	110,626