Transcat, Inc. - Common Stock (TRNS)

Last Price89.52

Change+1.60 (1.82%)

NASDAQ · Last Trade: Nov 3rd, 11:09 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Transcat, Inc. - Common Stock (TRNS)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	88.63	91.97	88.63	89.52	330,579	89.52
11/02/2026	87.33	90.34	87.31	87.92	132,116	87.92
10/30/2026	88.87	90.23	85.47	86.31	164,837	86.31
10/29/2026	88.83	90.89	88.53	90.00	174,801	90.00
10/28/2026	88.55	89.09	86.98	88.86	177,015	88.86
10/27/2026	85.30	87.41	84.77	87.32	197,140	87.32
10/26/2026	82.56	84.12	81.75	83.33	88,590	83.33
10/23/2026	81.43	82.82	80.47	81.92	167,480	81.92
10/22/2026	85.37	85.37	80.89	81.84	188,174	81.84
10/21/2026	86.39	87.23	84.61	86.31	228,781	86.31
10/20/2026	80.61	82.22	79.85	81.71	177,309	81.71
10/19/2026	81.00	81.58	80.27	80.68	79,605	80.68
10/16/2026	82.64	82.91	79.30	80.35	105,166	80.35
10/15/2026	82.37	82.75	80.94	82.61	74,113	82.61
10/14/2026	85.31	86.13	82.10	82.37	76,578	82.37
10/13/2026	86.45	87.31	81.92	86.94	181,183	86.94
10/12/2026	86.35	87.62	85.76	86.02	98,151	86.02
10/09/2026	86.15	86.98	85.10	86.23	85,563	86.23
10/08/2026	88.77	89.01	86.26	86.40	148,989	86.40
10/07/2026	87.73	88.99	85.94	88.79	111,537	88.79
10/06/2026	91.43	91.54	89.31	89.80	50,457	89.80
10/05/2026	90.09	91.21	89.08	90.57	91,713	90.57
10/02/2026	91.05	92.49	89.80	90.39	101,189	90.39
10/01/2026	88.53	92.38	87.69	90.18	210,622	90.18
9/30/2026	88.14	89.16	87.16	88.42	189,215	88.42
9/29/2026	86.39	87.72	84.72	87.57	175,809	87.57
9/28/2026	86.28	87.17	83.50	85.95	208,380	85.95
9/25/2026	86.74	90.35	86.74	87.73	111,875	87.73
9/24/2026	88.25	88.78	85.32	86.13	182,494	86.13
9/23/2026	91.42	91.42	88.78	89.05	104,802	89.05
9/22/2026	89.48	92.11	89.07	91.83	119,401	91.83
9/21/2026	86.99	88.31	85.95	88.16	87,230	88.16
9/18/2026	84.59	86.02	82.74	86.00	123,767	86.00
9/17/2026	84.95	86.72	83.89	85.28	150,105	85.28
9/16/2026	80.97	83.94	79.67	83.64	139,190	83.64
9/15/2026	83.13	84.60	80.55	81.00	74,604	81.00
9/14/2026	83.00	83.45	81.32	82.18	71,710	82.18
9/11/2026	83.60	87.40	82.41	84.31	98,080	84.31
9/10/2026	82.31	83.90	81.97	82.36	61,515	82.36
9/09/2026	82.85	83.64	82.47	83.40	84,513	83.40
9/08/2026	85.59	85.59	81.71	83.74	61,207	83.74
9/04/2026	83.78	87.00	83.78	85.48	97,045	85.48
9/03/2026	86.65	86.65	84.09	85.69	71,790	85.69
9/02/2026	85.17	86.92	84.60	85.56	88,907	85.56
9/01/2026	85.14	86.36	84.44	84.88	61,534	84.88
8/31/2026	86.61	87.29	84.56	86.49	89,548	86.49
8/28/2026	89.49	91.17	85.59	85.85	127,611	85.85
8/27/2026	90.47	91.77	89.42	89.87	103,644	89.87
8/26/2026	88.22	91.64	87.71	89.66	84,573	89.66
8/25/2026	87.50	89.00	86.91	88.19	128,233	88.19
8/24/2026	92.64	93.97	87.17	87.38	171,649	87.38
8/21/2026	92.06	92.81	90.70	92.50	72,514	92.50
8/20/2026	90.58	91.89	89.20	91.51	102,644	91.51
8/19/2026	91.83	97.34	90.42	91.77	135,113	91.77
8/18/2026	93.17	93.17	90.56	90.97	82,932	90.97
8/17/2026	92.46	94.92	91.05	93.84	90,774	93.84
8/14/2026	93.97	95.89	92.57	93.70	98,402	93.70
8/13/2026	97.04	100.00	93.75	94.86	213,654	94.86
8/12/2026	95.39	98.20	94.59	97.76	170,840	97.76
8/11/2026	93.83	98.36	93.51	95.39	121,338	95.39
8/10/2026	92.52	93.72	90.43	90.85	192,005	90.85
8/07/2026	95.09	96.60	91.97	93.11	164,026	93.11
8/06/2026	94.05	95.00	90.84	94.54	239,857	94.54
8/05/2026	87.10	94.32	83.01	93.75	349,427	93.75
8/04/2026	90.97	92.26	88.02	91.89	121,306	91.89