Transcat, Inc. TRNS
NASDAQ · United States · Electronic Technology
$89.87+1.45 (+1.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $89.63 | +1.37% | $87.68 | $89.80 | $87.68 | 94.70K |
| 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 |