Skip to main content
Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
105.75
-1.03 (-0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

Transcat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024104.73107.53104.73105.75105.75-0.96%96,540
Dec 19, 2024105.64106.81104.26106.78106.782.68%62,917
Dec 18, 2024110.28111.44102.96103.99103.99-5.03%74,673
Dec 17, 2024108.65109.83107.82109.50109.500.27%37,778
Dec 16, 2024108.46110.96108.29109.21109.210.08%42,732
Dec 13, 2024111.31111.31107.66109.12109.12-1.89%75,508
Dec 12, 2024108.99111.45108.99111.22111.222.34%66,854
Dec 11, 2024108.75109.95106.32108.68108.681.26%72,268
Dec 10, 2024104.40108.50102.08107.33107.333.76%71,088
Dec 9, 2024103.47104.39102.68103.44103.441.35%32,068
Dec 6, 2024104.58105.82101.26102.06102.06-1.24%42,134
Dec 5, 2024105.98106.01102.37103.34103.34-2.42%44,967
Dec 4, 2024103.94106.35103.16105.90105.902.03%45,494
Dec 3, 2024105.62105.62102.69103.79103.79-0.77%41,115
Dec 2, 2024105.52105.52102.57104.60104.60-0.28%54,907
Nov 29, 2024105.90106.58104.69104.89104.89-0.14%34,729
Nov 27, 2024106.60107.05104.30105.04105.04-0.55%32,113
Nov 26, 2024110.98110.98104.88105.62105.62-5.88%123,359
Nov 25, 2024109.75112.22109.75112.22112.222.94%53,675
Nov 22, 2024107.95109.48107.27109.02109.022.09%45,877
Nov 21, 2024104.02107.97102.59106.79106.793.85%70,731
Nov 20, 2024104.12104.15100.58102.83102.83-1.38%52,318
Nov 19, 2024101.56104.53101.19104.27104.271.67%49,309
Nov 18, 2024103.74104.20101.37102.56102.56-0.83%43,596
Nov 15, 2024108.65108.65102.95103.42103.42-4.27%91,919
Nov 14, 2024108.45110.59107.12108.03108.030.26%89,383
Nov 13, 2024107.08108.45105.78107.75107.750.86%144,893
Nov 12, 2024108.54109.99105.23106.83106.83-2.19%63,492
Nov 11, 2024110.47112.94108.90109.22109.22-0.83%49,042
Nov 8, 2024107.00111.91107.00110.13110.133.46%86,021
Nov 7, 2024107.37108.20105.63106.45106.45-0.51%68,412
Nov 6, 2024106.13108.41105.00107.00107.007.09%126,756
Nov 5, 202498.30100.2298.3099.9299.921.00%167,841
Nov 4, 202494.7499.3894.7498.9398.933.69%118,955
Nov 1, 202495.6796.0594.2995.4195.41-0.17%120,824
Oct 31, 202499.2599.5095.5495.5795.57-3.46%90,451
Oct 30, 202498.04100.2597.2499.0099.00-0.45%267,893
Oct 29, 2024111.13114.4698.7599.4599.45-16.79%245,525
Oct 28, 2024121.50122.08118.20119.51119.51-0.21%92,402
Oct 25, 2024123.36124.88118.22119.76119.76-3.00%73,198
Oct 24, 2024125.05126.01123.41123.46123.46-1.59%45,245
Oct 23, 2024124.16125.90124.01125.46125.460.22%30,671
Oct 22, 2024133.03133.03124.52125.19125.19-5.66%47,832
Oct 21, 2024132.04133.40130.37132.70132.700.19%34,766
Oct 18, 2024131.30132.98130.96132.45132.451.43%78,041
Oct 17, 2024129.56131.14129.14130.58130.581.38%26,448
Oct 16, 2024128.44130.22127.58128.80128.801.46%38,896
Oct 15, 2024128.39129.50125.47126.95126.95-0.60%64,246
Oct 14, 2024126.70129.04126.68127.72127.720.96%63,679
Oct 11, 2024121.17126.66121.17126.51126.514.24%28,313
Oct 10, 2024121.44122.79120.35121.36121.36-1.21%66,651
Oct 9, 2024121.20123.39121.20122.85122.851.48%43,892
Oct 8, 2024119.15121.29118.58121.06121.061.77%40,102
Oct 7, 2024115.51118.97114.70118.96118.961.79%69,888
Oct 4, 2024116.06118.27114.30116.87116.872.37%85,490
Oct 3, 2024116.58116.78114.03114.16114.16-2.34%138,621
Oct 2, 2024118.70120.15115.88116.90116.90-1.16%78,437
Oct 1, 2024120.76120.76118.01118.27118.27-2.07%58,885
Sep 30, 2024121.07122.59119.86120.77120.77-0.60%172,871
Sep 27, 2024126.28126.28121.23121.50121.50-2.92%83,096
Sep 26, 2024126.39127.19124.52125.16125.16-0.12%64,012
Sep 25, 2024124.93125.44124.00125.31125.310.61%73,091
Sep 24, 2024128.05129.83124.36124.55124.55-3.48%54,942
Sep 23, 2024129.24129.99127.50129.04129.040.80%57,867
Sep 20, 2024132.85133.72128.02128.02128.02-3.57%121,467
Sep 19, 2024132.07133.21130.19132.76132.763.40%39,222
Sep 18, 2024126.46133.40125.66128.39128.391.25%67,466
Sep 17, 2024127.45130.53126.44126.81126.810.44%40,227
Sep 16, 2024123.34126.62122.91126.26126.262.45%35,257
Sep 13, 2024124.00124.55122.70123.24123.24-0.07%59,041
Sep 12, 2024120.77123.33119.50123.33123.332.99%44,445
Sep 11, 2024119.95120.70117.91119.75119.75-0.75%42,221
Sep 10, 2024120.78121.98119.07120.66120.660.02%98,256
Sep 9, 2024118.67121.51118.43120.64120.641.51%111,641
Sep 6, 2024121.52121.72118.84118.84118.84-3.22%46,306
Sep 5, 2024124.08124.10122.27122.80122.80-0.33%66,070
Sep 4, 2024123.02124.10121.55123.21123.210.37%65,327
Sep 3, 2024122.32123.55118.63122.76122.76-0.57%92,670
Aug 30, 2024123.50123.97122.00123.46123.460.17%63,319
Aug 29, 2024122.23125.26120.95123.25123.252.12%48,813
Aug 28, 2024125.00125.00118.92120.69120.69-3.56%150,930
Aug 27, 2024126.62127.48124.33125.14125.14-1.32%63,699
Aug 26, 2024127.88129.41125.60126.82126.820.14%51,505
Aug 23, 2024122.94126.64122.75126.64126.644.08%39,851
Aug 22, 2024122.42122.77120.50121.67121.67-0.60%42,408
Aug 21, 2024121.86123.00120.89122.41122.411.51%60,063
Aug 20, 2024121.81122.00120.58120.59120.59-1.62%35,106
Aug 19, 2024119.05122.57118.15122.57122.572.83%62,885
Aug 16, 2024121.28121.66117.99119.20119.20-1.46%58,744
Aug 15, 2024120.75123.66120.49120.97120.972.83%43,569
Aug 14, 2024118.36118.36116.40117.64117.64-0.10%37,382
Aug 13, 2024117.21117.88115.72117.76117.761.73%37,092
Aug 12, 2024116.84117.04113.82115.76115.76-0.22%61,883
Aug 9, 2024116.56119.70114.99116.02116.02-0.56%90,391
Aug 8, 2024113.43116.97111.21116.67116.674.50%143,166
Aug 7, 2024111.78113.64110.14111.65111.651.15%158,055
Aug 6, 2024108.85111.01108.45110.38110.381.96%68,223
Aug 5, 2024103.08109.89102.40108.26108.260.61%78,694
Aug 2, 2024107.64109.20103.68107.60107.60-3.11%79,352
Aug 1, 2024115.46115.46107.50111.05111.05-3.64%105,066