Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
71.88
+1.24 (1.76%)
At close: Oct 8, 2025, 4:00 PM EDT
72.00
+0.12 (0.17%)
After-hours: Oct 8, 2025, 4:36 PM EDT
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 71.00 | 72.29 | 69.91 | 71.88 | - | 1.76% | 48,350 |
| 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 |
| Sep 25, 2025 | 72.07 | 73.14 | 71.46 | 72.81 | 72.81 | 0.56% | 86,638 |
| Sep 24, 2025 | 73.61 | 74.10 | 71.66 | 72.40 | 72.40 | -2.29% | 75,972 |
| Sep 23, 2025 | 74.16 | 75.47 | 73.95 | 74.10 | 74.10 | -0.36% | 71,051 |
| Sep 22, 2025 | 75.63 | 75.63 | 73.92 | 74.37 | 74.37 | -1.43% | 58,340 |
| Sep 19, 2025 | 76.80 | 78.32 | 75.27 | 75.45 | 75.45 | -0.38% | 110,216 |
| Sep 18, 2025 | 72.94 | 76.09 | 72.62 | 75.74 | 75.74 | 4.31% | 84,250 |
| Sep 17, 2025 | 72.00 | 75.05 | 71.14 | 72.61 | 72.61 | 0.97% | 142,177 |
| Sep 16, 2025 | 72.78 | 73.94 | 71.50 | 71.91 | 71.91 | -1.65% | 75,770 |
| Sep 15, 2025 | 75.12 | 75.46 | 72.39 | 73.12 | 73.12 | -2.27% | 87,260 |
| Sep 12, 2025 | 76.73 | 76.73 | 74.23 | 74.82 | 74.82 | -2.08% | 67,149 |
| Sep 11, 2025 | 75.27 | 77.37 | 74.90 | 76.41 | 76.41 | 1.04% | 101,016 |
| Sep 10, 2025 | 78.58 | 79.89 | 75.45 | 75.62 | 75.62 | -4.24% | 101,689 |
| Sep 9, 2025 | 79.22 | 79.68 | 77.01 | 78.97 | 78.97 | -0.93% | 147,236 |
| Sep 8, 2025 | 78.18 | 80.11 | 76.34 | 79.71 | 79.71 | 1.96% | 139,011 |
| Sep 5, 2025 | 77.88 | 78.92 | 75.30 | 78.18 | 78.18 | 0.68% | 186,778 |
| Sep 4, 2025 | 79.83 | 80.22 | 77.10 | 77.65 | 77.65 | -3.08% | 135,056 |
| Sep 3, 2025 | 83.37 | 83.37 | 79.75 | 80.12 | 80.12 | -4.53% | 105,462 |
| Sep 2, 2025 | 83.14 | 84.83 | 82.71 | 83.92 | 83.92 | -0.04% | 72,142 |
| Aug 29, 2025 | 84.90 | 85.54 | 82.51 | 83.95 | 83.95 | -0.64% | 100,075 |
| Aug 28, 2025 | 83.96 | 85.77 | 82.88 | 84.49 | 84.49 | 1.29% | 108,767 |
| Aug 27, 2025 | 81.55 | 85.00 | 81.55 | 83.41 | 83.41 | 2.29% | 164,051 |
| Aug 26, 2025 | 89.14 | 89.14 | 78.70 | 81.54 | 81.54 | -10.59% | 337,037 |
| Aug 25, 2025 | 89.78 | 91.45 | 87.40 | 91.20 | 91.20 | 0.85% | 59,114 |
| Aug 22, 2025 | 86.02 | 90.59 | 85.04 | 90.43 | 90.43 | 5.11% | 84,187 |
| Aug 21, 2025 | 84.70 | 86.17 | 83.50 | 86.03 | 86.03 | 1.74% | 60,555 |
| Aug 20, 2025 | 84.47 | 85.13 | 82.60 | 84.56 | 84.56 | 0.67% | 93,264 |
| Aug 19, 2025 | 82.71 | 84.21 | 82.39 | 84.00 | 84.00 | 2.14% | 48,119 |
| Aug 18, 2025 | 82.24 | 82.77 | 80.68 | 82.24 | 82.24 | 0.86% | 71,760 |
| Aug 15, 2025 | 81.90 | 82.06 | 79.55 | 81.54 | 81.54 | 0.09% | 54,826 |
| Aug 14, 2025 | 85.40 | 85.40 | 80.43 | 81.47 | 81.47 | -5.11% | 45,808 |
| Aug 13, 2025 | 83.20 | 86.01 | 82.50 | 85.86 | 85.86 | 3.40% | 73,161 |
| Aug 12, 2025 | 79.57 | 83.35 | 79.55 | 83.04 | 83.04 | 4.61% | 98,454 |
| Aug 11, 2025 | 79.18 | 81.79 | 77.61 | 79.38 | 79.38 | 0.25% | 149,643 |
| Aug 8, 2025 | 80.70 | 83.89 | 78.93 | 79.18 | 79.18 | -1.04% | 100,108 |
| Aug 7, 2025 | 82.80 | 85.93 | 73.84 | 80.01 | 80.01 | 2.68% | 213,377 |
| Aug 6, 2025 | 75.23 | 78.73 | 73.79 | 77.92 | 77.92 | 3.01% | 120,673 |
| Aug 5, 2025 | 76.33 | 76.33 | 73.72 | 75.64 | 75.64 | 1.12% | 51,906 |
| Aug 4, 2025 | 74.42 | 75.59 | 71.95 | 74.80 | 74.80 | 0.34% | 136,056 |
| Aug 1, 2025 | 76.14 | 76.53 | 73.28 | 74.55 | 74.55 | -2.46% | 63,573 |
| Jul 31, 2025 | 76.57 | 78.34 | 76.06 | 76.43 | 76.43 | -1.27% | 72,092 |
| Jul 30, 2025 | 80.74 | 80.74 | 76.41 | 77.41 | 77.41 | -3.24% | 76,783 |