Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.66	55.43	53.15	53.84	53.84	0.65%	141,332
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
Dec 2, 2025	55.06	55.90	53.65	54.07	54.07	-1.37%	119,048
Dec 1, 2025	55.93	57.50	54.42	54.82	54.82	-3.04%	112,559
Nov 28, 2025	56.13	57.78	55.00	56.54	56.54	0.57%	68,022
Nov 26, 2025	54.53	56.91	53.72	56.22	56.22	2.78%	133,064
Nov 25, 2025	53.68	55.85	53.56	54.70	54.70	2.19%	144,402
Nov 24, 2025	54.00	55.82	52.87	53.53	53.53	-1.31%	204,338
Nov 21, 2025	53.72	58.04	53.06	54.24	54.24	0.89%	234,514
Nov 20, 2025	53.89	54.48	52.06	53.76	53.76	1.41%	130,656
Nov 19, 2025	53.17	54.42	52.20	53.01	53.01	-0.17%	94,769
Nov 18, 2025	52.90	53.87	52.19	53.10	53.10	-0.19%	113,003
Nov 17, 2025	54.53	55.35	52.64	53.20	53.20	-2.01%	84,588
Nov 14, 2025	53.83	55.29	53.57	54.29	54.29	0.67%	71,056
Nov 13, 2025	55.01	57.34	53.82	53.93	53.93	-3.07%	138,521
Nov 12, 2025	56.70	57.33	55.56	55.64	55.64	-1.68%	93,512
Nov 11, 2025	58.48	58.48	54.46	56.59	56.59	-3.69%	111,625
Nov 10, 2025	55.87	59.01	54.11	58.76	58.76	6.16%	225,644
Nov 7, 2025	57.66	58.80	55.19	55.35	55.35	-4.60%	167,987
Nov 6, 2025	60.93	61.29	57.92	58.02	58.02	-4.84%	105,293
Nov 5, 2025	62.31	63.98	59.16	60.97	60.97	-2.21%	178,771
Nov 4, 2025	69.10	70.42	59.34	62.35	62.35	-11.71%	249,747
Nov 3, 2025	73.00	76.47	70.02	70.62	70.62	-2.79%	155,074
Oct 31, 2025	72.77	80.34	71.78	72.65	72.65	-1.66%	164,881
Oct 30, 2025	74.07	76.01	73.65	73.88	73.88	-0.53%	110,634
Oct 29, 2025	76.07	78.72	69.97	74.27	74.27	-3.24%	88,376
Oct 28, 2025	77.34	78.47	75.95	76.76	76.76	-0.06%	76,232
Oct 27, 2025	79.40	80.60	76.56	76.81	76.81	-3.13%	83,093
Oct 24, 2025	79.09	80.18	75.11	79.29	79.29	1.54%	67,051
Oct 23, 2025	75.12	79.37	70.97	78.08	78.08	6.17%	116,624
Oct 22, 2025	72.08	73.69	71.39	73.54	73.54	2.13%	68,960
Oct 21, 2025	70.65	72.45	70.65	72.01	72.01	1.40%	39,145
Oct 20, 2025	69.51	71.44	69.51	71.01	71.01	2.54%	36,172
Oct 17, 2025	69.51	70.17	68.43	69.25	69.25	-0.93%	82,664
Oct 16, 2025	71.81	72.29	69.50	69.90	69.90	-1.94%	67,854
Oct 15, 2025	71.80	72.94	70.84	71.28	71.28	-0.90%	49,431
Oct 14, 2025	69.18	72.47	69.18	71.93	71.93	2.96%	41,260
Oct 13, 2025	69.08	70.00	68.00	69.86	69.86	1.99%	59,318
Oct 10, 2025	70.59	70.84	68.39	68.50	68.50	-2.75%	61,623
Oct 9, 2025	71.82	71.92	70.02	70.43	70.43	-2.02%	41,541
Oct 8, 2025	71.00	72.29	69.91	71.88	71.88	1.76%	48,352
Oct 7, 2025	71.09	71.18	69.46	70.64	70.64	-0.26%	73,663
Oct 6, 2025	72.80	72.80	70.28	70.82	70.82	-1.95%	76,285
Oct 3, 2025	71.29	72.72	71.07	72.23	72.23	2.40%	87,059
Oct 2, 2025	71.51	71.51	69.48	70.54	70.54	-1.78%	85,705
Oct 1, 2025	72.97	73.50	70.88	71.82	71.82	-1.89%	71,167
Sep 30, 2025	72.20	73.32	70.79	73.20	73.20	0.65%	87,559
Sep 29, 2025	73.81	74.26	72.49	72.73	72.73	-1.32%	68,693
Sep 26, 2025	72.90	74.26	72.20	73.70	73.70	1.23%	104,817