Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	90.97	92.26	88.02	91.89	91.89	2.58%	121,305
Aug 3, 2026	86.44	90.14	85.19	89.58	89.58	4.93%	105,111
Jul 31, 2026	83.67	86.71	82.80	85.37	85.37	2.44%	73,668
Jul 30, 2026	82.59	83.44	79.08	83.34	83.34	2.45%	69,545
Jul 29, 2026	85.58	86.00	79.49	81.35	81.35	-5.48%	253,088
Jul 28, 2026	86.71	87.35	85.32	86.07	86.07	-0.08%	117,565
Jul 27, 2026	86.07	88.44	83.03	86.14	86.14	1.52%	154,172
Jul 24, 2026	87.37	88.10	84.57	84.85	84.85	-2.82%	74,088
Jul 23, 2026	87.35	89.09	86.57	87.31	87.31	-0.86%	132,517
Jul 22, 2026	87.35	88.95	87.12	88.07	88.07	0.48%	59,235
Jul 21, 2026	86.20	88.52	85.54	87.65	87.65	1.81%	66,739
Jul 20, 2026	88.33	89.05	84.49	86.09	86.09	-2.06%	91,722
Jul 17, 2026	88.81	89.50	86.78	87.90	87.90	-2.09%	124,123
Jul 16, 2026	86.88	90.29	86.88	89.78	89.78	2.91%	63,692
Jul 15, 2026	90.19	90.45	86.26	87.24	87.24	-2.77%	137,534
Jul 14, 2026	93.85	95.22	88.46	89.73	89.73	-2.81%	213,888
Jul 13, 2026	88.41	92.34	87.79	92.32	92.32	4.42%	92,044
Jul 10, 2026	88.35	88.81	86.81	88.41	88.41	0.07%	175,444
Jul 9, 2026	88.18	89.25	87.69	88.35	88.35	0.26%	87,268
Jul 8, 2026	87.24	89.45	85.73	88.12	88.12	0.85%	144,447
Jul 7, 2026	91.23	91.77	85.48	87.38	87.38	-4.73%	150,634
Jul 6, 2026	90.22	92.45	90.22	91.72	91.72	3.02%	154,709
Jul 2, 2026	92.71	93.87	88.17	89.03	89.03	-3.97%	117,518
Jul 1, 2026	92.83	94.12	89.53	92.71	92.71	-0.06%	214,436
Jun 30, 2026	91.28	93.00	90.76	92.77	92.77	1.63%	225,261
Jun 29, 2026	92.29	93.31	89.17	91.28	91.28	-1.03%	180,083
Jun 26, 2026	91.88	93.29	90.87	92.23	92.23	0.38%	304,898
Jun 25, 2026	90.00	92.29	89.00	91.88	91.88	2.51%	97,361
Jun 24, 2026	89.21	92.21	88.61	89.63	89.63	0.19%	162,018
Jun 23, 2026	91.05	92.88	86.92	89.46	89.46	-3.55%	205,294
Jun 22, 2026	92.00	93.99	91.77	92.75	92.75	-0.14%	175,706
Jun 18, 2026	91.94	94.20	91.25	92.88	92.88	1.74%	170,714
Jun 17, 2026	90.24	92.51	88.29	91.29	91.29	0.73%	222,394
Jun 16, 2026	91.60	93.51	89.74	90.63	90.63	-1.06%	163,792
Jun 15, 2026	92.08	92.88	89.10	91.60	91.60	0.37%	137,483
Jun 12, 2026	91.94	94.00	90.43	91.26	91.26	0.48%	307,245
Jun 11, 2026	89.59	91.44	87.63	90.82	90.82	3.16%	305,262
Jun 10, 2026	89.78	89.78	85.29	88.04	88.04	-2.18%	208,317
Jun 9, 2026	91.02	91.82	87.00	90.00	90.00	0.26%	139,919
Jun 8, 2026	87.86	90.05	86.29	89.77	89.77	2.34%	214,009
Jun 5, 2026	93.20	94.76	87.47	87.72	87.72	-5.92%	156,850
Jun 4, 2026	90.34	93.50	88.15	93.24	93.24	3.37%	180,078
Jun 3, 2026	90.51	92.22	88.51	90.20	90.20	-0.40%	152,303
Jun 2, 2026	87.80	90.85	86.22	90.56	90.56	2.80%	151,411
Jun 1, 2026	83.38	88.55	76.54	88.09	88.09	4.22%	361,906
May 29, 2026	79.00	85.98	77.10	84.52	84.52	7.04%	271,470
May 28, 2026	80.14	83.99	75.39	78.96	78.96	-1.69%	188,893
May 27, 2026	74.78	81.05	68.87	80.32	80.32	5.06%	439,411
May 26, 2026	73.68	76.89	73.36	76.45	76.45	4.70%	139,790
May 22, 2026	71.76	73.38	71.07	73.02	73.02	3.14%	77,164