Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
100.00
+1.07 (1.08%)
Nov 5, 2024, 11:08 AM EST - Market open
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 94.74 | 99.38 | 94.74 | 98.93 | 98.93 | 3.69% | 118,955 |
| Nov 1, 2024 | 95.67 | 96.05 | 94.29 | 95.41 | 95.41 | -0.17% | 120,824 |
| Oct 31, 2024 | 99.25 | 99.50 | 95.54 | 95.57 | 95.57 | -3.46% | 90,451 |
| Oct 30, 2024 | 98.04 | 100.25 | 97.24 | 99.00 | 99.00 | -0.45% | 267,893 |
| Oct 29, 2024 | 111.13 | 114.46 | 98.75 | 99.45 | 99.45 | -16.79% | 245,525 |
| Oct 28, 2024 | 121.50 | 122.08 | 118.20 | 119.51 | 119.51 | -0.21% | 92,402 |
| Oct 25, 2024 | 123.36 | 124.88 | 118.22 | 119.76 | 119.76 | -3.00% | 73,198 |
| Oct 24, 2024 | 125.05 | 126.01 | 123.41 | 123.46 | 123.46 | -1.59% | 45,245 |
| Oct 23, 2024 | 124.16 | 125.90 | 124.01 | 125.46 | 125.46 | 0.22% | 30,671 |
| Oct 22, 2024 | 133.03 | 133.03 | 124.52 | 125.19 | 125.19 | -5.66% | 47,832 |
| Oct 21, 2024 | 132.04 | 133.40 | 130.37 | 132.70 | 132.70 | 0.19% | 34,766 |
| Oct 18, 2024 | 131.30 | 132.98 | 130.96 | 132.45 | 132.45 | 1.43% | 78,041 |
| Oct 17, 2024 | 129.56 | 131.14 | 129.14 | 130.58 | 130.58 | 1.38% | 26,448 |
| Oct 16, 2024 | 128.44 | 130.22 | 127.58 | 128.80 | 128.80 | 1.46% | 38,896 |
| Oct 15, 2024 | 128.39 | 129.50 | 125.47 | 126.95 | 126.95 | -0.60% | 64,246 |
| Oct 14, 2024 | 126.70 | 129.04 | 126.68 | 127.72 | 127.72 | 0.96% | 63,679 |
| Oct 11, 2024 | 121.17 | 126.66 | 121.17 | 126.51 | 126.51 | 4.24% | 28,313 |
| Oct 10, 2024 | 121.44 | 122.79 | 120.35 | 121.36 | 121.36 | -1.21% | 66,651 |
| Oct 9, 2024 | 121.20 | 123.39 | 121.20 | 122.85 | 122.85 | 1.48% | 43,892 |
| Oct 8, 2024 | 119.15 | 121.29 | 118.58 | 121.06 | 121.06 | 1.77% | 40,102 |
| Oct 7, 2024 | 115.51 | 118.97 | 114.70 | 118.96 | 118.96 | 1.79% | 69,888 |
| Oct 4, 2024 | 116.06 | 118.27 | 114.30 | 116.87 | 116.87 | 2.37% | 85,490 |
| Oct 3, 2024 | 116.58 | 116.78 | 114.03 | 114.16 | 114.16 | -2.34% | 138,621 |
| Oct 2, 2024 | 118.70 | 120.15 | 115.88 | 116.90 | 116.90 | -1.16% | 78,437 |
| Oct 1, 2024 | 120.76 | 120.76 | 118.01 | 118.27 | 118.27 | -2.07% | 58,885 |
| Sep 30, 2024 | 121.07 | 122.59 | 119.86 | 120.77 | 120.77 | -0.60% | 172,871 |
| Sep 27, 2024 | 126.28 | 126.28 | 121.23 | 121.50 | 121.50 | -2.92% | 83,096 |
| Sep 26, 2024 | 126.39 | 127.19 | 124.52 | 125.16 | 125.16 | -0.12% | 64,012 |
| Sep 25, 2024 | 124.93 | 125.44 | 124.00 | 125.31 | 125.31 | 0.61% | 73,091 |
| Sep 24, 2024 | 128.05 | 129.83 | 124.36 | 124.55 | 124.55 | -3.48% | 54,942 |
| Sep 23, 2024 | 129.24 | 129.99 | 127.50 | 129.04 | 129.04 | 0.80% | 57,867 |
| Sep 20, 2024 | 132.85 | 133.72 | 128.02 | 128.02 | 128.02 | -3.57% | 121,467 |
| Sep 19, 2024 | 132.07 | 133.21 | 130.19 | 132.76 | 132.76 | 3.40% | 39,222 |
| Sep 18, 2024 | 126.46 | 133.40 | 125.66 | 128.39 | 128.39 | 1.25% | 67,466 |
| Sep 17, 2024 | 127.45 | 130.53 | 126.44 | 126.81 | 126.81 | 0.44% | 40,227 |
| Sep 16, 2024 | 123.34 | 126.62 | 122.91 | 126.26 | 126.26 | 2.45% | 35,257 |
| Sep 13, 2024 | 124.00 | 124.55 | 122.70 | 123.24 | 123.24 | -0.07% | 59,041 |
| Sep 12, 2024 | 120.77 | 123.33 | 119.50 | 123.33 | 123.33 | 2.99% | 44,445 |
| Sep 11, 2024 | 119.95 | 120.70 | 117.91 | 119.75 | 119.75 | -0.75% | 42,221 |
| Sep 10, 2024 | 120.78 | 121.98 | 119.07 | 120.66 | 120.66 | 0.02% | 98,256 |
| Sep 9, 2024 | 118.67 | 121.51 | 118.43 | 120.64 | 120.64 | 1.51% | 111,641 |
| Sep 6, 2024 | 121.52 | 121.72 | 118.84 | 118.84 | 118.84 | -3.22% | 46,306 |
| Sep 5, 2024 | 124.08 | 124.10 | 122.27 | 122.80 | 122.80 | -0.33% | 66,070 |
| Sep 4, 2024 | 123.02 | 124.10 | 121.55 | 123.21 | 123.21 | 0.37% | 65,327 |
| Sep 3, 2024 | 122.32 | 123.55 | 118.63 | 122.76 | 122.76 | -0.57% | 92,670 |
| Aug 30, 2024 | 123.50 | 123.97 | 122.00 | 123.46 | 123.46 | 0.17% | 63,319 |
| Aug 29, 2024 | 122.23 | 125.26 | 120.95 | 123.25 | 123.25 | 2.12% | 48,813 |
| Aug 28, 2024 | 125.00 | 125.00 | 118.92 | 120.69 | 120.69 | -3.56% | 150,930 |
| Aug 27, 2024 | 126.62 | 127.48 | 124.33 | 125.14 | 125.14 | -1.32% | 63,699 |
| Aug 26, 2024 | 127.88 | 129.41 | 125.60 | 126.82 | 126.82 | 0.14% | 51,505 |
| Aug 23, 2024 | 122.94 | 126.64 | 122.75 | 126.64 | 126.64 | 4.08% | 39,851 |
| Aug 22, 2024 | 122.42 | 122.77 | 120.50 | 121.67 | 121.67 | -0.60% | 42,408 |
| Aug 21, 2024 | 121.86 | 123.00 | 120.89 | 122.41 | 122.41 | 1.51% | 60,063 |
| Aug 20, 2024 | 121.81 | 122.00 | 120.58 | 120.59 | 120.59 | -1.62% | 35,106 |
| Aug 19, 2024 | 119.05 | 122.57 | 118.15 | 122.57 | 122.57 | 2.83% | 62,885 |
| Aug 16, 2024 | 121.28 | 121.66 | 117.99 | 119.20 | 119.20 | -1.46% | 58,744 |
| Aug 15, 2024 | 120.75 | 123.66 | 120.49 | 120.97 | 120.97 | 2.83% | 43,569 |
| Aug 14, 2024 | 118.36 | 118.36 | 116.40 | 117.64 | 117.64 | -0.10% | 37,382 |
| Aug 13, 2024 | 117.21 | 117.88 | 115.72 | 117.76 | 117.76 | 1.73% | 37,092 |
| Aug 12, 2024 | 116.84 | 117.04 | 113.82 | 115.76 | 115.76 | -0.22% | 61,883 |
| Aug 9, 2024 | 116.56 | 119.70 | 114.99 | 116.02 | 116.02 | -0.56% | 90,391 |
| Aug 8, 2024 | 113.43 | 116.97 | 111.21 | 116.67 | 116.67 | 4.50% | 143,166 |
| Aug 7, 2024 | 111.78 | 113.64 | 110.14 | 111.65 | 111.65 | 1.15% | 158,055 |
| Aug 6, 2024 | 108.85 | 111.01 | 108.45 | 110.38 | 110.38 | 1.96% | 68,223 |
| Aug 5, 2024 | 103.08 | 109.89 | 102.40 | 108.26 | 108.26 | 0.61% | 78,694 |
| Aug 2, 2024 | 107.64 | 109.20 | 103.68 | 107.60 | 107.60 | -3.11% | 79,352 |
| Aug 1, 2024 | 115.46 | 115.46 | 107.50 | 111.05 | 111.05 | -3.64% | 105,066 |
| Jul 31, 2024 | 118.06 | 118.46 | 112.42 | 115.24 | 115.24 | -1.43% | 129,830 |
| Jul 30, 2024 | 130.00 | 130.00 | 115.00 | 116.91 | 116.91 | -13.52% | 120,145 |
| Jul 29, 2024 | 140.73 | 141.27 | 134.04 | 135.19 | 135.19 | -3.44% | 117,118 |
| Jul 26, 2024 | 139.44 | 141.01 | 138.00 | 140.00 | 140.00 | 2.15% | 65,531 |
| Jul 25, 2024 | 140.46 | 143.41 | 137.04 | 137.05 | 137.05 | -2.34% | 96,155 |
| Jul 24, 2024 | 142.10 | 147.12 | 140.34 | 140.34 | 140.34 | -1.93% | 35,370 |
| Jul 23, 2024 | 142.82 | 146.42 | 142.54 | 143.10 | 143.10 | -0.67% | 53,646 |
| Jul 22, 2024 | 136.74 | 144.07 | 136.19 | 144.07 | 144.07 | 5.28% | 55,329 |
| Jul 19, 2024 | 137.24 | 137.81 | 134.05 | 136.85 | 136.85 | -0.05% | 98,847 |
| Jul 18, 2024 | 138.06 | 140.89 | 136.05 | 136.92 | 136.92 | -1.73% | 30,134 |
| Jul 17, 2024 | 141.12 | 143.21 | 138.84 | 139.33 | 139.33 | -2.69% | 53,847 |
| Jul 16, 2024 | 132.53 | 144.24 | 132.53 | 143.18 | 143.18 | 9.46% | 74,141 |
| Jul 15, 2024 | 131.01 | 134.31 | 130.51 | 130.80 | 130.80 | 0.94% | 40,704 |
| Jul 12, 2024 | 126.59 | 132.32 | 124.80 | 129.58 | 129.58 | 3.83% | 48,175 |
| Jul 11, 2024 | 122.54 | 125.21 | 121.80 | 124.80 | 124.80 | 3.61% | 49,167 |
| Jul 10, 2024 | 118.77 | 120.86 | 118.50 | 120.45 | 120.45 | 1.37% | 38,034 |
| Jul 9, 2024 | 120.33 | 121.00 | 118.82 | 118.82 | 118.82 | -1.78% | 25,730 |
| Jul 8, 2024 | 123.50 | 123.50 | 120.44 | 120.97 | 120.97 | -1.08% | 17,886 |
| Jul 5, 2024 | 122.45 | 122.55 | 120.09 | 122.29 | 122.29 | -0.43% | 18,718 |
| Jul 3, 2024 | 124.79 | 125.54 | 122.20 | 122.82 | 122.82 | -0.91% | 13,055 |
| Jul 2, 2024 | 119.74 | 125.74 | 119.16 | 123.95 | 123.95 | 3.99% | 41,782 |
| Jul 1, 2024 | 119.58 | 119.58 | 116.98 | 119.19 | 119.19 | -0.41% | 42,555 |
| Jun 28, 2024 | 119.90 | 121.22 | 118.23 | 119.68 | 119.68 | 0.18% | 129,573 |
| Jun 27, 2024 | 118.12 | 119.46 | 117.91 | 119.46 | 119.46 | 1.37% | 23,517 |
| Jun 26, 2024 | 118.36 | 119.28 | 117.04 | 117.84 | 117.84 | -0.57% | 34,251 |
| Jun 25, 2024 | 118.16 | 120.20 | 118.16 | 118.52 | 118.52 | -0.37% | 37,917 |
| Jun 24, 2024 | 119.35 | 120.06 | 118.12 | 118.96 | 118.96 | -0.52% | 29,681 |
| Jun 21, 2024 | 120.75 | 120.77 | 119.06 | 119.58 | 119.58 | -0.97% | 79,868 |
| Jun 20, 2024 | 121.20 | 122.00 | 119.99 | 120.75 | 120.75 | -0.43% | 34,418 |
| Jun 18, 2024 | 122.49 | 122.49 | 120.61 | 121.27 | 121.27 | -0.66% | 27,722 |
| Jun 17, 2024 | 120.23 | 122.66 | 119.30 | 122.08 | 122.08 | 0.40% | 44,725 |
| Jun 14, 2024 | 121.75 | 122.26 | 120.03 | 121.59 | 121.59 | -1.15% | 28,064 |
| Jun 13, 2024 | 124.94 | 124.94 | 121.83 | 123.00 | 123.00 | -1.56% | 20,559 |