Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.38	88.45	76.54	87.33	-	3.32%	230,903
May 29, 2026	79.00	85.98	77.10	84.52	84.52	7.04%	271,427
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%	439,309
May 26, 2026	73.68	76.89	73.36	76.45	76.45	4.70%	135,227
May 22, 2026	71.76	73.38	71.07	73.02	73.02	3.14%	77,149
May 21, 2026	67.63	71.18	66.36	70.80	70.80	4.33%	146,816
May 20, 2026	68.71	69.95	65.90	67.86	67.86	-2.56%	148,782
May 19, 2026	77.40	77.40	66.85	69.64	69.64	-10.38%	212,018
May 18, 2026	76.94	79.21	76.46	77.71	77.71	3.38%	160,731
May 15, 2026	75.96	76.28	73.29	75.17	75.17	-2.83%	175,633
May 14, 2026	76.17	78.58	75.94	77.36	77.36	1.82%	121,430
May 13, 2026	75.19	77.48	74.25	75.98	75.98	-0.11%	127,092
May 12, 2026	76.51	77.38	74.69	76.06	76.06	-0.59%	120,413
May 11, 2026	76.25	77.92	74.14	76.51	76.51	0.34%	148,269
May 8, 2026	76.73	78.11	75.99	76.25	76.25	-0.33%	93,129
May 7, 2026	75.11	77.03	74.38	76.50	76.50	1.78%	122,043
May 6, 2026	76.08	78.50	74.99	75.16	75.16	-0.23%	119,490
May 5, 2026	71.06	76.72	70.89	75.33	75.33	6.75%	145,622
May 4, 2026	71.54	72.00	67.59	70.57	70.57	-2.68%	196,224
May 1, 2026	76.10	76.53	72.15	72.51	72.51	-4.72%	167,748
Apr 30, 2026	74.45	76.27	72.75	76.10	76.10	2.22%	180,678
Apr 29, 2026	75.22	75.30	72.92	74.45	74.45	-1.63%	104,495
Apr 28, 2026	77.49	77.49	73.48	75.68	75.68	-2.08%	213,336
Apr 27, 2026	77.23	81.50	75.25	77.29	77.29	-0.77%	143,428
Apr 24, 2026	79.61	79.61	77.44	77.89	77.89	-3.05%	60,971
Apr 23, 2026	80.70	81.47	77.71	80.34	80.34	-0.45%	60,884
Apr 22, 2026	81.90	82.47	80.43	80.70	80.70	-1.13%	56,690
Apr 21, 2026	81.50	85.20	81.50	81.62	81.62	-0.17%	104,778
Apr 20, 2026	80.11	83.30	80.11	81.76	81.76	2.06%	153,928
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%	183,124
Apr 15, 2026	81.22	81.29	78.19	78.39	78.39	-4.19%	111,827
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%	70,599
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%	120,531
Mar 20, 2026	71.94	72.36	68.62	70.21	70.21	-2.15%	157,206