Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	78.12	81.26	78.12	80.11	80.11	4.76%	120,875
Apr 16, 2026	78.01	81.29	75.12	76.47	76.47	-2.45%	183,100
Apr 15, 2026	81.22	81.29	78.19	78.39	78.39	-4.19%	111,821
Apr 14, 2026	83.52	84.00	80.24	81.82	81.82	-1.80%	136,612
Apr 13, 2026	81.01	83.68	80.12	83.32	83.32	2.59%	102,156
Apr 10, 2026	82.08	82.31	79.35	81.22	81.22	0.87%	70,587
Apr 9, 2026	78.85	81.54	76.47	80.52	80.52	1.85%	138,053
Apr 8, 2026	78.55	79.92	76.57	79.06	79.06	4.69%	110,799
Apr 7, 2026	75.19	76.64	72.80	75.52	75.52	0.05%	149,981
Apr 6, 2026	75.82	76.50	74.61	75.48	75.48	-0.94%	120,516
Apr 2, 2026	73.43	76.26	72.24	76.20	76.20	2.27%	103,074
Apr 1, 2026	74.08	76.74	72.95	74.51	74.51	1.44%	127,647
Mar 31, 2026	71.40	74.57	69.59	73.45	73.45	4.26%	206,993
Mar 30, 2026	71.87	72.26	69.05	70.45	70.45	-1.22%	97,757
Mar 27, 2026	72.47	73.35	70.52	71.32	71.32	-2.62%	111,123
Mar 26, 2026	72.63	75.10	72.51	73.24	73.24	0.37%	145,964
Mar 25, 2026	72.89	73.64	70.90	72.97	72.97	0.39%	118,592
Mar 24, 2026	71.71	74.19	70.77	72.69	72.69	-0.07%	127,394
Mar 23, 2026	72.21	75.43	71.09	72.74	72.74	3.60%	120,494
Mar 20, 2026	71.94	72.36	68.62	70.21	70.21	-2.15%	148,933
Mar 19, 2026	72.62	73.93	71.36	71.75	71.75	-2.66%	170,395
Mar 18, 2026	73.06	74.70	71.57	73.71	73.71	0.81%	301,129
Mar 17, 2026	74.55	76.13	73.12	73.12	73.12	-1.73%	133,359
Mar 16, 2026	75.19	75.56	71.73	74.41	74.41	0.62%	149,089
Mar 13, 2026	73.47	75.11	71.40	73.95	73.95	0.80%	121,930
Mar 12, 2026	73.24	76.39	72.99	73.36	73.36	-1.34%	211,967
Mar 11, 2026	71.77	74.82	71.77	74.36	74.36	3.16%	124,386
Mar 10, 2026	70.82	73.43	70.59	72.08	72.08	0.28%	170,025
Mar 9, 2026	69.10	72.71	67.17	71.88	71.88	1.71%	139,349
Mar 6, 2026	73.45	73.45	70.30	70.67	70.67	-5.60%	101,697
Mar 5, 2026	78.58	79.57	74.86	74.86	74.86	-5.88%	68,985
Mar 4, 2026	79.59	80.59	78.81	79.54	79.54	-0.06%	98,631
Mar 3, 2026	78.84	80.38	77.97	79.59	79.59	-1.41%	105,816
Mar 2, 2026	77.69	81.54	77.61	80.73	80.73	3.54%	90,714
Feb 27, 2026	76.30	78.02	74.06	77.97	77.97	1.91%	240,455
Feb 26, 2026	77.39	78.64	75.73	76.51	76.51	-0.32%	144,905
Feb 25, 2026	79.90	80.00	76.69	76.76	76.76	-3.70%	183,464
Feb 24, 2026	78.00	80.23	78.00	79.70	79.70	2.18%	94,998
Feb 23, 2026	78.30	79.00	75.75	78.00	78.00	-0.38%	194,784
Feb 20, 2026	77.65	79.88	76.89	78.30	78.30	0.40%	127,328
Feb 19, 2026	76.29	78.50	76.03	77.99	77.99	1.84%	150,068
Feb 18, 2026	75.14	78.82	75.14	76.58	76.58	1.10%	149,461
Feb 17, 2026	75.80	76.27	73.05	75.75	75.75	-0.02%	178,236
Feb 13, 2026	76.02	78.19	73.77	75.77	75.77	-0.13%	398,577
Feb 12, 2026	78.09	80.36	75.01	75.86	75.86	-2.86%	201,039
Feb 11, 2026	79.60	81.36	77.58	78.09	78.09	-2.06%	161,391
Feb 10, 2026	79.21	80.95	78.63	79.73	79.73	-0.10%	168,502
Feb 9, 2026	76.43	81.05	76.43	79.81	79.81	4.56%	245,575
Feb 6, 2026	71.41	76.82	70.48	76.33	76.33	8.42%	216,562
Feb 5, 2026	70.00	71.45	68.01	70.40	70.40	-0.34%	205,442