Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	85.17	86.93	84.60	85.56	85.56	0.80%	88,904
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%	89,476
Aug 28, 2026	89.49	91.17	85.59	85.85	85.85	-4.47%	127,609
Aug 27, 2026	90.47	91.77	89.42	89.87	89.87	0.23%	103,642
Aug 26, 2026	88.22	91.64	87.71	89.66	89.66	1.67%	84,572
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%	72,511
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%	82,931
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%	213,654
Aug 12, 2026	95.39	98.21	94.59	97.76	97.76	2.48%	170,836
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%	191,801
Aug 7, 2026	95.09	96.60	91.97	93.11	93.11	-1.51%	164,024
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%	349,426
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