Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	89.20	89.98	88.30	88.45	88.45	-1.00%	74,015
May 28, 2025	92.72	93.20	88.64	89.34	89.34	-2.93%	85,878
May 27, 2025	91.94	93.77	90.10	92.04	92.04	0.79%	75,704
May 23, 2025	90.59	92.36	89.13	91.32	91.32	-0.34%	70,643
May 22, 2025	89.58	93.91	88.46	91.63	91.63	1.37%	141,424
May 21, 2025	94.59	95.39	89.36	90.39	90.39	-4.21%	342,694
May 20, 2025	89.65	97.08	86.99	94.36	94.36	16.24%	549,433
May 19, 2025	80.52	81.84	79.32	81.18	81.18	-0.09%	152,995
May 16, 2025	80.63	82.44	80.44	81.25	81.25	0.45%	188,080
May 15, 2025	79.64	81.94	78.44	80.89	80.89	2.02%	170,925
May 14, 2025	81.44	82.42	79.28	79.29	79.29	-2.63%	72,501
May 13, 2025	83.33	83.51	79.38	81.43	81.43	-1.17%	202,243
May 12, 2025	82.12	83.45	80.68	82.39	82.39	4.66%	76,867
May 9, 2025	79.44	81.57	77.55	78.72	78.72	-0.79%	86,198
May 8, 2025	77.06	80.45	77.03	79.35	79.35	3.23%	58,507
May 7, 2025	79.94	80.65	76.15	76.87	76.87	-2.88%	95,907
May 6, 2025	78.22	80.86	77.30	79.15	79.15	-0.62%	61,822
May 5, 2025	79.95	81.92	79.11	79.64	79.64	-0.23%	104,210
May 2, 2025	80.78	82.08	79.54	79.82	79.82	0.21%	75,768
May 1, 2025	79.07	80.43	78.13	79.65	79.65	0.40%	71,737
Apr 30, 2025	80.27	81.08	78.47	79.33	79.33	-1.36%	86,719
Apr 29, 2025	80.43	82.39	79.56	80.42	80.42	-0.69%	160,645
Apr 28, 2025	84.67	85.88	79.95	80.98	80.98	-4.87%	98,371
Apr 25, 2025	84.42	85.23	83.28	85.13	85.13	0.08%	29,523
Apr 24, 2025	83.92	85.61	82.00	85.06	85.06	1.90%	76,461
Apr 23, 2025	85.52	86.59	82.23	83.47	83.47	-0.90%	81,035
Apr 22, 2025	84.14	86.04	83.30	84.23	84.23	0.81%	95,752
Apr 21, 2025	83.96	84.28	81.36	83.55	83.55	-1.23%	77,360
Apr 17, 2025	81.52	86.05	81.52	84.59	84.59	1.77%	95,880
Apr 16, 2025	86.64	86.64	81.18	83.12	83.12	-3.66%	151,682
Apr 15, 2025	82.83	86.89	82.83	86.28	86.28	3.63%	134,197
Apr 14, 2025	82.03	84.36	79.15	83.26	83.26	1.77%	183,893
Apr 11, 2025	77.58	82.06	76.50	81.81	81.81	5.92%	75,580
Apr 10, 2025	75.25	78.30	73.93	77.24	77.24	0.91%	138,186
Apr 9, 2025	73.31	79.55	72.81	76.54	76.54	3.20%	156,503
Apr 8, 2025	77.68	78.20	73.57	74.17	74.17	-4.54%	228,089
Apr 7, 2025	73.60	81.25	73.08	77.70	77.70	3.28%	159,286
Apr 4, 2025	70.03	75.60	70.03	75.23	75.23	3.38%	113,694
Apr 3, 2025	72.13	73.46	69.43	72.77	72.77	-3.44%	115,751
Apr 2, 2025	73.72	75.47	71.99	75.36	75.36	1.62%	74,123
Apr 1, 2025	73.90	75.13	73.44	74.16	74.16	-0.39%	123,667
Mar 31, 2025	72.19	75.17	71.26	74.45	74.45	1.46%	102,338
Mar 28, 2025	72.54	73.85	71.82	73.38	73.38	0.62%	54,173
Mar 27, 2025	72.24	73.07	71.55	72.93	72.93	1.50%	65,291
Mar 26, 2025	71.62	71.93	70.21	71.85	71.85	1.13%	38,218
Mar 25, 2025	71.34	71.70	70.66	71.05	71.05	-1.10%	31,032
Mar 24, 2025	70.63	72.47	69.47	71.84	71.84	4.01%	53,675
Mar 21, 2025	69.43	70.57	67.56	69.07	69.07	-1.29%	92,924
Mar 20, 2025	71.35	72.26	69.92	69.97	69.97	-2.88%	54,462
Mar 19, 2025	71.55	72.25	70.56	72.05	72.05	1.09%	58,256