Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	245,556
Feb 6, 2026	71.41	76.82	70.48	76.33	76.33	8.42%	216,546
Feb 5, 2026	70.00	71.45	68.01	70.40	70.40	-0.34%	205,423
Feb 4, 2026	64.41	73.74	62.50	70.64	70.64	11.54%	392,963
Feb 3, 2026	62.72	67.10	62.72	63.33	63.33	0.43%	342,149
Feb 2, 2026	60.00	63.47	59.60	63.06	63.06	4.56%	155,999
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%	68,218
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%	75,465
Jan 22, 2026	64.36	65.60	63.90	63.90	63.90	-0.37%	78,316
Jan 21, 2026	63.47	64.57	62.71	64.14	64.14	2.20%	64,025
Jan 20, 2026	61.92	63.52	61.80	62.76	62.76	-0.57%	68,247
Jan 16, 2026	63.73	64.46	62.84	63.12	63.12	-1.24%	92,834
Jan 15, 2026	64.08	64.63	63.38	63.91	63.91	-0.76%	97,172
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%	110,718
Jan 8, 2026	59.86	64.41	59.86	63.24	63.24	5.03%	105,725
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%	136,359
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%	67,874
Dec 30, 2025	58.67	58.67	57.03	57.23	57.23	-2.60%	84,482
Dec 29, 2025	58.85	60.03	58.22	58.76	58.76	-0.18%	91,681
Dec 26, 2025	58.21	59.09	57.55	58.87	58.87	1.14%	42,749
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%	107,395
Dec 22, 2025	59.49	59.74	57.11	57.68	57.68	-3.14%	78,653
Dec 19, 2025	60.25	60.87	59.00	59.55	59.55	-1.23%	161,269
Dec 18, 2025	59.64	61.59	59.64	60.29	60.29	1.23%	104,805
Dec 17, 2025	60.05	62.06	59.35	59.56	59.56	-1.33%	190,801
Dec 16, 2025	59.33	62.59	58.96	60.36	60.36	1.89%	226,220
Dec 15, 2025	56.61	59.55	56.26	59.24	59.24	5.41%	227,574
Dec 12, 2025	58.28	59.40	56.03	56.20	56.20	-2.92%	131,840
Dec 11, 2025	53.24	58.31	53.20	57.89	57.89	9.33%	179,578
Dec 10, 2025	52.05	53.23	50.75	52.95	52.95	1.71%	209,159
Dec 9, 2025	51.95	52.52	50.23	52.06	52.06	-0.15%	192,178
Dec 8, 2025	53.97	54.61	51.78	52.14	52.14	-3.16%	123,604
Dec 5, 2025	53.66	55.43	53.15	53.84	53.84	0.65%	141,357
Dec 4, 2025	55.31	56.90	53.24	53.49	53.49	-3.20%	207,216
Dec 3, 2025	54.51	55.74	53.19	55.26	55.26	2.20%	107,319