Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	91.42	91.42	88.79	89.18	89.18	-2.89%	104,792
Sep 22, 2026	89.48	92.11	89.07	91.83	91.83	4.16%	118,162
Sep 21, 2026	86.99	88.31	85.95	88.16	88.16	2.51%	83,860
Sep 18, 2026	84.59	86.02	82.74	86.00	86.00	0.84%	117,688
Sep 17, 2026	84.95	86.72	83.89	85.28	85.28	1.96%	150,086
Sep 16, 2026	80.97	83.94	79.68	83.64	83.64	3.26%	135,016
Sep 15, 2026	83.13	84.60	80.55	81.00	81.00	-1.44%	74,604
Sep 14, 2026	83.00	83.45	81.32	82.18	82.18	-2.53%	71,710
Sep 11, 2026	83.60	87.40	82.41	84.31	84.31	2.37%	98,078
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
Aug 4, 2026	90.97	92.26	88.02	91.89	91.89	2.58%	121,306
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