Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
77.24
+0.70 (0.91%)
At close: Apr 10, 2025, 4:00 PM
77.00
-0.24 (-0.31%)
After-hours: Apr 10, 2025, 7:11 PM EDT
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 72.59 | 72.59 | 71.02 | 71.27 | 71.27 | -2.46% | 72,863 |
| Mar 17, 2025 | 72.00 | 73.34 | 71.48 | 73.07 | 73.07 | 0.68% | 40,922 |
| Mar 14, 2025 | 72.24 | 72.95 | 71.03 | 72.58 | 72.58 | 2.10% | 50,002 |
| Mar 13, 2025 | 71.57 | 72.83 | 70.99 | 71.08 | 71.08 | -0.56% | 54,835 |
| Mar 12, 2025 | 71.40 | 72.66 | 70.71 | 71.48 | 71.48 | 0.63% | 68,752 |
| Mar 11, 2025 | 71.29 | 72.47 | 70.75 | 71.03 | 71.03 | -0.11% | 76,946 |
| Mar 10, 2025 | 74.17 | 75.34 | 70.47 | 71.11 | 71.11 | -4.98% | 97,106 |
| Mar 7, 2025 | 74.25 | 75.81 | 72.05 | 74.84 | 74.84 | 0.75% | 50,720 |
| Mar 6, 2025 | 74.30 | 76.02 | 71.87 | 74.28 | 74.28 | 1.31% | 99,712 |
| Mar 5, 2025 | 75.12 | 76.24 | 72.54 | 73.32 | 73.32 | -3.02% | 108,397 |
| Mar 4, 2025 | 74.66 | 76.57 | 71.64 | 75.60 | 75.60 | 0.41% | 93,409 |
| Mar 3, 2025 | 79.24 | 79.36 | 75.22 | 75.29 | 75.29 | -5.32% | 112,452 |
| Feb 28, 2025 | 80.97 | 81.50 | 78.84 | 79.52 | 79.52 | -1.62% | 71,686 |
| Feb 27, 2025 | 82.70 | 83.64 | 80.03 | 80.83 | 80.83 | -2.71% | 134,955 |
| Feb 26, 2025 | 83.74 | 84.09 | 82.18 | 83.08 | 83.08 | 0.08% | 67,169 |
| Feb 25, 2025 | 82.36 | 83.22 | 81.78 | 83.01 | 83.01 | 0.25% | 106,699 |
| Feb 24, 2025 | 80.04 | 82.83 | 78.88 | 82.80 | 82.80 | 3.69% | 73,274 |
| Feb 21, 2025 | 84.25 | 84.75 | 79.72 | 79.85 | 79.85 | -4.46% | 93,680 |
| Feb 20, 2025 | 83.66 | 85.22 | 81.67 | 83.58 | 83.58 | -0.10% | 118,769 |
| Feb 19, 2025 | 82.00 | 83.71 | 81.14 | 83.66 | 83.66 | 1.52% | 62,557 |
| Feb 18, 2025 | 84.71 | 86.13 | 82.40 | 82.41 | 82.41 | -2.87% | 105,570 |
| Feb 14, 2025 | 83.90 | 86.11 | 83.30 | 84.85 | 84.85 | 1.50% | 171,651 |
| Feb 13, 2025 | 81.76 | 84.45 | 81.76 | 83.59 | 83.59 | 2.44% | 124,512 |
| Feb 12, 2025 | 78.90 | 82.46 | 76.75 | 81.60 | 81.60 | 1.78% | 127,155 |
| Feb 11, 2025 | 76.82 | 80.17 | 75.88 | 80.17 | 80.17 | 2.94% | 59,038 |
| Feb 10, 2025 | 77.14 | 77.94 | 75.05 | 77.88 | 77.88 | 1.39% | 63,830 |
| Feb 7, 2025 | 77.32 | 77.76 | 75.87 | 76.81 | 76.81 | -1.29% | 87,460 |
| Feb 6, 2025 | 78.87 | 78.87 | 77.60 | 77.81 | 77.81 | -1.32% | 53,644 |
| Feb 5, 2025 | 79.60 | 80.19 | 77.99 | 78.85 | 78.85 | -0.57% | 87,561 |
| Feb 4, 2025 | 78.27 | 82.40 | 76.86 | 79.30 | 79.30 | 2.69% | 113,718 |
| Feb 3, 2025 | 75.20 | 77.87 | 74.47 | 77.22 | 77.22 | 0.26% | 108,401 |
| Jan 31, 2025 | 76.01 | 78.13 | 74.14 | 77.02 | 77.02 | 0.40% | 134,494 |
| Jan 30, 2025 | 75.30 | 77.99 | 75.19 | 76.71 | 76.71 | 4.37% | 103,119 |