Transcat, Inc. TRNS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$90,18+1,76 (+1,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $90,18 | +1,99 % | $88,53 | $92,38 | $87,69 | 210,60K |
| 2026-09-30 | $88,42 | +0,97 % | $88,14 | $89,16 | $87,16 | 189,20K |
| 2026-09-29 | $87,57 | +1,88 % | $86,39 | $87,73 | $84,72 | 175,80K |
| 2026-09-28 | $85,95 | -2,03 % | $86,28 | $87,18 | $83,50 | 208,40K |
| 2026-09-25 | $87,73 | +1,86 % | $86,74 | $90,35 | $86,74 | 107,80K |
| 2026-09-24 | $86,13 | -3,28 % | $88,25 | $88,78 | $85,32 | 182,50K |
| 2026-09-23 | $89,05 | -3,03 % | $91,42 | $91,42 | $88,79 | 104,80K |
| 2026-09-22 | $91,83 | +4,16 % | $89,48 | $92,11 | $89,07 | 119,40K |
| 2026-09-21 | $88,16 | +2,51 % | $86,99 | $88,31 | $85,95 | 87,20K |
| 2026-09-18 | $86,00 | +0,84 % | $84,59 | $86,02 | $82,74 | 123,80K |
| 2026-09-17 | $85,28 | +1,96 % | $84,95 | $86,72 | $83,89 | 150,10K |
| 2026-09-16 | $83,64 | +3,26 % | $80,97 | $83,94 | $79,68 | 139,20K |
| 2026-09-15 | $81,00 | -1,44 % | $83,13 | $84,60 | $80,55 | 74,60K |
| 2026-09-14 | $82,18 | -2,53 % | $83,00 | $83,45 | $81,32 | 71,70K |
| 2026-09-11 | $84,31 | +2,37 % | $83,60 | $87,40 | $82,41 | 98,10K |
| 2026-09-10 | $82,36 | -1,25 % | $82,31 | $83,90 | $81,97 | 61,50K |
| 2026-09-09 | $83,40 | -0,41 % | $82,85 | $83,64 | $82,47 | 84,50K |
| 2026-09-08 | $83,74 | -2,04 % | $85,59 | $85,59 | $81,71 | 61,20K |
| 2026-09-04 | $85,48 | -0,26 % | $83,78 | $87,00 | $83,78 | 97,00K |
| 2026-09-03 | $85,70 | +0,16 % | $86,65 | $86,65 | $84,09 | 71,80K |
| 2026-09-02 | $85,56 | +0,80 % | $85,17 | $86,93 | $84,60 | 88,90K |
| 2026-09-01 | $84,88 | -1,86 % | $85,14 | $86,36 | $84,44 | 61,50K |
| 2026-08-31 | $86,49 | +0,75 % | $86,61 | $87,29 | $84,57 | 89,50K |
| 2026-08-28 | $85,85 | -4,47 % | $89,49 | $91,17 | $85,59 | 127,60K |
| 2026-08-27 | $89,87 | +0,23 % | $90,47 | $91,77 | $89,42 | 103,60K |
| 2026-08-26 | $89,66 | +1,67 % | $88,22 | $91,64 | $87,71 | 84,60K |
| 2026-08-25 | $88,19 | +0,93 % | $87,50 | $89,00 | $86,91 | 128,20K |
| 2026-08-24 | $87,38 | -5,54 % | $92,64 | $93,97 | $87,17 | 171,60K |
| 2026-08-21 | $92,50 | +1,08 % | $92,06 | $92,81 | $90,71 | 72,50K |
| 2026-08-20 | $91,51 | -0,28 % | $90,58 | $91,89 | $89,20 | 102,60K |
| 2026-08-19 | $91,77 | +0,88 % | $91,83 | $97,34 | $90,42 | 135,10K |
| 2026-08-18 | $90,97 | -3,06 % | $93,17 | $93,17 | $90,56 | 82,90K |
| 2026-08-17 | $93,84 | +0,15 % | $92,46 | $94,92 | $91,05 | 90,80K |
| 2026-08-14 | $93,70 | -1,22 % | $93,97 | $95,90 | $92,57 | 98,40K |
| 2026-08-13 | $94,86 | -2,97 % | $97,04 | $100,00 | $93,75 | 213,70K |
| 2026-08-12 | $97,76 | +2,48 % | $95,39 | $98,21 | $94,59 | 170,80K |
| 2026-08-11 | $95,39 | +5,00 % | $93,83 | $98,36 | $93,51 | 121,30K |
| 2026-08-10 | $90,85 | -2,43 % | $92,52 | $93,72 | $90,43 | 191,80K |
| 2026-08-07 | $93,11 | -1,51 % | $95,09 | $96,60 | $91,97 | 164,00K |
| 2026-08-06 | $94,54 | +0,84 % | $94,05 | $95,00 | $90,84 | 239,90K |
| 2026-08-05 | $93,75 | +2,02 % | $87,10 | $94,32 | $83,01 | 349,40K |
| 2026-08-04 | $91,89 | +2,58 % | $90,97 | $92,26 | $88,02 | 121,30K |
| 2026-08-03 | $89,58 | +4,93 % | $86,44 | $90,14 | $85,19 | 105,10K |
| 2026-07-31 | $85,37 | +2,44 % | $83,67 | $86,71 | $82,80 | 73,70K |
| 2026-07-30 | $83,34 | +2,45 % | $82,59 | $83,44 | $79,08 | 69,50K |
| 2026-07-29 | $81,35 | -5,48 % | $85,58 | $86,00 | $79,49 | 253,10K |
| 2026-07-28 | $86,07 | -0,08 % | $86,71 | $87,35 | $85,32 | 117,60K |
| 2026-07-27 | $86,14 | +1,52 % | $86,07 | $88,44 | $83,03 | 154,20K |
| 2026-07-24 | $84,85 | -2,82 % | $87,37 | $88,10 | $84,57 | 74,10K |
| 2026-07-23 | $87,31 | -0,86 % | $87,35 | $89,09 | $86,57 | 132,50K |
| 2026-07-22 | $88,07 | +0,48 % | $87,35 | $88,95 | $87,12 | 59,20K |
| 2026-07-21 | $87,65 | +1,81 % | $86,20 | $88,52 | $85,54 | 66,70K |
| 2026-07-20 | $86,09 | -2,06 % | $88,33 | $89,05 | $84,49 | 91,70K |
| 2026-07-17 | $87,90 | -2,09 % | $88,81 | $89,50 | $86,78 | 124,10K |
| 2026-07-16 | $89,78 | +2,91 % | $86,88 | $90,29 | $86,88 | 63,70K |
| 2026-07-15 | $87,24 | -2,77 % | $90,19 | $90,45 | $86,26 | 137,50K |
| 2026-07-14 | $89,73 | -2,81 % | $93,85 | $95,22 | $88,46 | 213,90K |
| 2026-07-13 | $92,32 | +4,42 % | $88,41 | $92,34 | $87,79 | 92,00K |
| 2026-07-10 | $88,41 | +0,07 % | $88,35 | $88,81 | $86,81 | 175,40K |
| 2026-07-09 | $88,35 | +0,26 % | $88,18 | $89,25 | $87,69 | 87,30K |
| 2026-07-08 | $88,12 | +0,85 % | $87,24 | $89,45 | $85,73 | 144,40K |
| 2026-07-07 | $87,38 | -4,73 % | $91,23 | $91,77 | $85,48 | 150,60K |
| 2026-07-06 | $91,72 | +3,02 % | $90,22 | $92,45 | $90,22 | 154,70K |
| 2026-07-02 | $89,03 | -3,97 % | $92,71 | $93,87 | $88,17 | 117,50K |
| 2026-07-01 | $92,71 | -0,06 % | $92,83 | $94,12 | $89,53 | 214,40K |
| 2026-06-30 | $92,77 | +1,63 % | $91,28 | $93,00 | $90,76 | 225,30K |
| 2026-06-29 | $91,28 | -1,03 % | $92,29 | $93,31 | $89,17 | 180,10K |
| 2026-06-26 | $92,23 | +0,38 % | $91,88 | $93,29 | $90,87 | 304,90K |
| 2026-06-25 | $91,88 | +2,51 % | $90,00 | $92,29 | $89,00 | 97,30K |
| 2026-06-24 | $89,63 | +0,19 % | $89,21 | $92,21 | $88,61 | 162,00K |
| 2026-06-23 | $89,46 | -3,55 % | $91,05 | $92,88 | $86,92 | 205,30K |
| 2026-06-22 | $92,75 | -0,14 % | $92,00 | $93,99 | $91,77 | 175,70K |
| 2026-06-18 | $92,88 | +1,74 % | $91,94 | $94,20 | $91,25 | 170,70K |
| 2026-06-17 | $91,29 | +0,73 % | $90,24 | $92,51 | $88,29 | 222,40K |
| 2026-06-16 | $90,63 | -1,06 % | $91,60 | $93,51 | $89,74 | 163,80K |
| 2026-06-15 | $91,60 | +0,37 % | $92,08 | $92,88 | $89,10 | 137,50K |
| 2026-06-12 | $91,26 | +0,48 % | $91,94 | $94,00 | $90,43 | 307,30K |
| 2026-06-11 | $90,82 | +3,16 % | $89,59 | $91,44 | $87,63 | 305,30K |
| 2026-06-10 | $88,04 | -2,18 % | $89,78 | $89,78 | $85,29 | 208,30K |
| 2026-06-09 | $90,00 | +0,26 % | $91,02 | $91,82 | $87,00 | 139,90K |
| 2026-06-08 | $89,77 | +2,34 % | $87,86 | $90,05 | $86,29 | 214,00K |
| 2026-06-05 | $87,72 | -5,92 % | $93,20 | $94,76 | $87,47 | 156,90K |
| 2026-06-04 | $93,24 | +3,37 % | $90,34 | $93,50 | $88,15 | 180,10K |
| 2026-06-03 | $90,20 | -0,40 % | $90,51 | $92,22 | $88,51 | 152,30K |
| 2026-06-02 | $90,56 | +2,80 % | $87,80 | $90,85 | $86,22 | 151,40K |
| 2026-06-01 | $88,09 | +4,22 % | $83,38 | $88,55 | $76,54 | 361,50K |
| 2026-05-29 | $84,52 | +7,04 % | $79,00 | $85,98 | $77,10 | 271,50K |
| 2026-05-28 | $78,96 | -1,69 % | $80,14 | $83,99 | $75,39 | 188,90K |
| 2026-05-27 | $80,32 | +5,06 % | $74,78 | $81,05 | $68,87 | 439,40K |
| 2026-05-26 | $76,45 | +4,70 % | $73,68 | $76,89 | $73,36 | 137,20K |