Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	112,560
Nov 28, 2025	56.13	57.78	55.00	56.54	56.54	0.57%	68,025
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%	204,380
Nov 21, 2025	53.72	58.04	53.06	54.24	54.24	0.89%	234,520
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