Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	85.31	86.13	83.19	83.19	83.19	-4.32%	38,433
Oct 13, 2026	86.45	87.31	81.92	86.94	86.94	1.07%	181,177
Oct 12, 2026	86.35	87.62	85.76	86.02	86.02	-0.24%	98,151
Oct 9, 2026	86.15	86.99	85.10	86.23	86.23	-0.20%	85,562
Oct 8, 2026	88.77	89.01	86.26	86.40	86.40	-2.69%	148,982
Oct 7, 2026	87.73	88.99	85.95	88.79	88.79	-1.12%	111,537
Oct 6, 2026	91.43	91.54	89.31	89.80	89.80	-0.85%	50,005
Oct 5, 2026	90.09	91.21	89.08	90.57	90.57	0.20%	91,712
Oct 2, 2026	91.05	92.49	89.80	90.39	90.39	0.23%	101,189
Oct 1, 2026	88.53	92.38	87.69	90.18	90.18	1.99%	210,622
Sep 30, 2026	88.14	89.16	87.16	88.42	88.42	0.97%	189,217
Sep 29, 2026	86.39	87.73	84.72	87.57	87.57	1.88%	175,811
Sep 28, 2026	86.28	87.18	83.50	85.95	85.95	-2.03%	208,383
Sep 25, 2026	86.74	90.35	86.74	87.73	87.73	1.86%	111,875
Sep 24, 2026	88.25	88.78	85.32	86.13	86.13	-3.28%	182,496
Sep 23, 2026	91.42	91.42	88.79	89.05	89.05	-3.03%	104,794
Sep 22, 2026	89.48	92.11	89.07	91.83	91.83	4.16%	119,402
Sep 21, 2026	86.99	88.31	85.95	88.16	88.16	2.51%	87,245
Sep 18, 2026	84.59	86.02	82.74	86.00	86.00	0.84%	123,767
Sep 17, 2026	84.95	86.72	83.89	85.28	85.28	1.96%	150,106
Sep 16, 2026	80.97	83.94	79.68	83.64	83.64	3.26%	139,192
Sep 15, 2026	83.13	84.60	80.55	81.00	81.00	-1.44%	74,606
Sep 14, 2026	83.00	83.45	81.32	82.18	82.18	-2.53%	71,711
Sep 11, 2026	83.60	87.40	82.41	84.31	84.31	2.37%	98,080
Sep 10, 2026	82.31	83.90	81.97	82.36	82.36	-1.25%	61,516
Sep 9, 2026	82.85	83.64	82.47	83.40	83.40	-0.41%	84,515
Sep 8, 2026	85.59	85.59	81.71	83.74	83.74	-2.04%	61,207
Sep 4, 2026	83.78	87.00	83.78	85.48	85.48	-0.25%	97,044
Sep 3, 2026	86.65	86.65	84.09	85.70	85.70	0.16%	71,790
Sep 2, 2026	85.17	86.93	84.60	85.56	85.56	0.80%	88,909
Sep 1, 2026	85.14	86.36	84.44	84.88	84.88	-1.86%	61,534
Aug 31, 2026	86.61	87.29	84.57	86.49	86.49	0.75%	89,545
Aug 28, 2026	89.49	91.17	85.59	85.85	85.85	-4.47%	127,610
Aug 27, 2026	90.47	91.77	89.42	89.87	89.87	0.23%	103,644
Aug 26, 2026	88.22	91.64	87.71	89.66	89.66	1.67%	84,574
Aug 25, 2026	87.50	89.00	86.91	88.19	88.19	0.93%	128,233
Aug 24, 2026	92.64	93.97	87.17	87.38	87.38	-5.54%	171,648
Aug 21, 2026	92.06	92.81	90.71	92.50	92.50	1.08%	72,513
Aug 20, 2026	90.58	91.89	89.20	91.51	91.51	-0.28%	102,644
Aug 19, 2026	91.83	97.34	90.42	91.77	91.77	0.88%	135,112
Aug 18, 2026	93.17	93.17	90.56	90.97	90.97	-3.06%	82,932
Aug 17, 2026	92.46	94.92	91.05	93.84	93.84	0.15%	90,773
Aug 14, 2026	93.97	95.90	92.57	93.70	93.70	-1.22%	98,402
Aug 13, 2026	97.04	100.00	93.75	94.86	94.86	-2.97%	213,656
Aug 12, 2026	95.39	98.21	94.59	97.76	97.76	2.48%	170,838
Aug 11, 2026	93.83	98.36	93.51	95.39	95.39	5.00%	121,337
Aug 10, 2026	92.52	93.72	90.43	90.85	90.85	-2.43%	192,006
Aug 7, 2026	95.09	96.60	91.97	93.11	93.11	-1.51%	164,025
Aug 6, 2026	94.05	95.00	90.84	94.54	94.54	0.84%	239,857
Aug 5, 2026	87.10	94.32	83.01	93.75	93.75	2.02%	349,427