TRNS Historical Prices
Transcat Inc · daily open, high, low, close & volume
Trading days
249
Period high
112.44
Period low
50.23
Period change
+95.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 106.56 | 107.31 | 103.54 | 104.08 | -2.12% | 91,197 |
| Nov 12, 2026 | 105.00 | 106.73 | 104.01 | 106.33 | +1.16% | 196,527 |
| Nov 11, 2026 | 108.17 | 108.53 | 105.00 | 105.11 | -1.40% | 92,182 |
| Nov 10, 2026 | 108.09 | 109.63 | 106.17 | 106.61 | -2.70% | 100,031 |
| Nov 9, 2026 | 108.67 | 112.44 | 106.87 | 109.56 | +7.93% | 248,997 |
| Nov 6, 2026 | 102.27 | 103.26 | 100.59 | 101.51 | +1.13% | 172,517 |
| Nov 5, 2026 | 105.87 | 105.87 | 97.60 | 100.38 | -7.17% | 348,971 |
| Nov 4, 2026 | 98.99 | 110.47 | 98.83 | 108.13 | +20.79% | 700,814 |
| Nov 3, 2026 | 88.63 | 91.97 | 88.63 | 89.52 | +1.82% | 333,972 |
| Nov 2, 2026 | 87.33 | 90.34 | 87.31 | 87.92 | +1.87% | 132,322 |
| Oct 30, 2026 | 88.87 | 90.23 | 85.47 | 86.31 | -4.10% | 164,837 |
| Oct 29, 2026 | 88.83 | 90.89 | 88.53 | 90.00 | +1.28% | 174,802 |
| Oct 28, 2026 | 88.55 | 89.09 | 86.98 | 88.86 | +1.76% | 177,017 |
| Oct 27, 2026 | 85.30 | 87.41 | 84.77 | 87.32 | +4.79% | 197,142 |
| Oct 26, 2026 | 82.56 | 84.12 | 81.75 | 83.33 | +1.72% | 88,590 |
| Oct 23, 2026 | 81.43 | 82.82 | 80.47 | 81.92 | +0.10% | 167,480 |
| Oct 22, 2026 | 85.37 | 85.37 | 80.89 | 81.84 | -5.18% | 188,174 |
| Oct 21, 2026 | 86.39 | 87.23 | 84.61 | 86.31 | +5.63% | 228,786 |
| Oct 20, 2026 | 80.61 | 82.22 | 79.85 | 81.71 | +1.28% | 177,310 |
| Oct 19, 2026 | 81.00 | 81.58 | 80.27 | 80.68 | +0.41% | 79,606 |
| Oct 16, 2026 | 82.64 | 82.91 | 79.30 | 80.35 | -2.74% | 105,166 |
| Oct 15, 2026 | 82.37 | 82.75 | 80.94 | 82.61 | +0.29% | 74,114 |
| Oct 14, 2026 | 85.31 | 86.13 | 82.10 | 82.37 | -5.26% | 76,578 |
| Oct 13, 2026 | 86.45 | 87.31 | 81.92 | 86.94 | +1.07% | 181,183 |
| Oct 12, 2026 | 86.35 | 87.62 | 85.76 | 86.02 | -0.24% | 98,151 |
| Oct 9, 2026 | 86.15 | 86.98 | 85.10 | 86.23 | -0.20% | 85,563 |
| Oct 8, 2026 | 88.77 | 89.01 | 86.26 | 86.40 | -2.69% | 148,989 |
| Oct 7, 2026 | 87.73 | 88.99 | 85.94 | 88.79 | -1.12% | 111,538 |
| Oct 6, 2026 | 91.43 | 91.54 | 89.31 | 89.80 | -0.85% | 50,459 |
| Oct 5, 2026 | 90.09 | 91.21 | 89.08 | 90.57 | +0.20% | 91,714 |
| Oct 2, 2026 | 91.05 | 92.49 | 89.80 | 90.39 | +0.23% | 101,189 |
| Oct 1, 2026 | 88.53 | 92.38 | 87.69 | 90.18 | +1.99% | 210,623 |
| Sep 30, 2026 | 88.14 | 89.16 | 87.16 | 88.42 | +0.97% | 189,218 |
| Sep 29, 2026 | 86.39 | 87.72 | 84.72 | 87.57 | +1.88% | 175,812 |
| Sep 28, 2026 | 86.28 | 87.17 | 83.50 | 85.95 | -2.03% | 208,384 |
| Sep 25, 2026 | 86.74 | 90.35 | 86.74 | 87.73 | +1.86% | 111,875 |
| Sep 24, 2026 | 88.25 | 88.78 | 85.32 | 86.13 | -3.28% | 182,497 |
| Sep 23, 2026 | 91.42 | 91.42 | 88.78 | 89.05 | -3.03% | 104,794 |
| Sep 22, 2026 | 89.48 | 92.11 | 89.07 | 91.83 | +4.16% | 119,403 |
| Sep 21, 2026 | 86.99 | 88.31 | 85.95 | 88.16 | +2.51% | 87,246 |
| Sep 18, 2026 | 84.59 | 86.02 | 82.74 | 86.00 | +0.84% | 123,767 |
| Sep 17, 2026 | 84.95 | 86.72 | 83.89 | 85.28 | +1.96% | 150,107 |
| Sep 16, 2026 | 80.97 | 83.94 | 79.67 | 83.64 | +3.26% | 139,193 |
| Sep 15, 2026 | 83.13 | 84.60 | 80.55 | 81.00 | -1.44% | 74,606 |
| Sep 14, 2026 | 83.00 | 83.45 | 81.32 | 82.18 | -2.53% | 71,711 |
| Sep 11, 2026 | 83.60 | 87.40 | 82.41 | 84.31 | +2.37% | 98,080 |
| Sep 10, 2026 | 82.31 | 83.90 | 81.97 | 82.36 | -1.25% | 61,516 |
| Sep 9, 2026 | 82.85 | 83.64 | 82.47 | 83.40 | -0.41% | 84,515 |
| Sep 8, 2026 | 85.59 | 85.59 | 81.71 | 83.74 | -2.04% | 61,207 |
| Sep 4, 2026 | 83.78 | 87.00 | 83.78 | 85.48 | -0.25% | 97,045 |
| Sep 3, 2026 | 86.65 | 86.65 | 84.09 | 85.69 | +0.16% | 71,790 |
| Sep 2, 2026 | 85.17 | 86.92 | 84.60 | 85.56 | -1.08% | 88,909 |
| Aug 31, 2026 | 86.61 | 87.29 | 84.56 | 86.49 | +0.75% | 89,549 |
| Aug 28, 2026 | 89.49 | 91.17 | 85.59 | 85.85 | -4.47% | 127,611 |
| Aug 27, 2026 | 90.47 | 91.77 | 89.42 | 89.87 | +0.23% | 103,645 |
| Aug 26, 2026 | 88.22 | 91.64 | 87.71 | 89.66 | +1.67% | 84,574 |
| Aug 25, 2026 | 87.50 | 89.00 | 86.91 | 88.19 | +0.93% | 128,233 |
| Aug 24, 2026 | 92.64 | 93.97 | 87.17 | 87.38 | -5.54% | 171,649 |
| Aug 21, 2026 | 92.06 | 92.81 | 90.70 | 92.50 | +1.08% | 72,514 |
| Aug 20, 2026 | 90.58 | 91.89 | 89.20 | 91.51 | -0.28% | 102,644 |
| Aug 19, 2026 | 91.83 | 97.34 | 90.42 | 91.77 | +0.88% | 135,112 |
| Aug 18, 2026 | 93.17 | 93.17 | 90.56 | 90.97 | -3.06% | 82,843 |
| Aug 17, 2026 | 92.46 | 94.92 | 91.05 | 93.84 | +0.15% | 90,774 |
| Aug 14, 2026 | 93.97 | 95.89 | 92.57 | 93.70 | -1.22% | 98,402 |
| Aug 13, 2026 | 97.04 | 100.00 | 93.75 | 94.86 | -2.97% | 213,656 |
| Aug 12, 2026 | 95.39 | 98.20 | 94.59 | 97.76 | +2.48% | 170,839 |
| Aug 11, 2026 | 93.83 | 98.36 | 93.51 | 95.39 | +5.00% | 121,338 |
| Aug 10, 2026 | 92.52 | 93.72 | 90.43 | 90.85 | -2.43% | 191,956 |
| Aug 7, 2026 | 95.09 | 96.60 | 91.97 | 93.11 | -1.51% | 164,025 |
| Aug 6, 2026 | 94.05 | 95.00 | 90.84 | 94.54 | +0.84% | 239,857 |
| Aug 5, 2026 | 87.10 | 94.32 | 83.01 | 93.75 | +2.02% | 349,427 |
| Aug 4, 2026 | 90.97 | 92.26 | 88.02 | 91.89 | +2.58% | 121,306 |
| Aug 3, 2026 | 86.44 | 90.14 | 85.19 | 89.58 | +4.93% | 105,111 |
| Jul 31, 2026 | 83.67 | 86.71 | 82.80 | 85.37 | +2.44% | 73,668 |
| Jul 30, 2026 | 82.59 | 83.44 | 79.08 | 83.34 | +2.45% | 69,546 |
| Jul 29, 2026 | 85.58 | 86.00 | 79.49 | 81.35 | -5.48% | 253,088 |
| Jul 28, 2026 | 86.71 | 87.35 | 85.32 | 86.07 | -0.08% | 117,534 |
| Jul 27, 2026 | 86.07 | 88.44 | 83.03 | 86.14 | +1.52% | 154,172 |
| Jul 24, 2026 | 87.37 | 88.10 | 84.57 | 84.85 | -2.82% | 74,088 |
| Jul 23, 2026 | 87.35 | 89.09 | 86.56 | 87.31 | -0.86% | 132,517 |
| Jul 22, 2026 | 87.35 | 88.95 | 87.11 | 88.07 | +0.48% | 59,235 |
| Jul 21, 2026 | 86.20 | 88.52 | 85.54 | 87.65 | +1.81% | 66,740 |
| Jul 20, 2026 | 88.33 | 89.05 | 84.49 | 86.09 | -2.06% | 91,723 |
| Jul 17, 2026 | 88.81 | 89.50 | 86.78 | 87.90 | -2.09% | 124,124 |
| Jul 16, 2026 | 86.88 | 90.28 | 86.88 | 89.78 | +2.91% | 63,693 |
| Jul 15, 2026 | 90.19 | 90.45 | 86.26 | 87.24 | -2.77% | 137,284 |
| Jul 14, 2026 | 93.85 | 95.22 | 88.46 | 89.73 | -2.81% | 208,727 |
| Jul 13, 2026 | 88.41 | 92.33 | 87.79 | 92.32 | +4.42% | 92,044 |
| Jul 10, 2026 | 88.35 | 88.81 | 86.81 | 88.41 | +0.07% | 175,444 |
| Jul 9, 2026 | 88.18 | 89.25 | 87.69 | 88.35 | +0.26% | 87,268 |
| Jul 8, 2026 | 87.24 | 89.45 | 85.73 | 88.12 | +0.85% | 144,448 |
| Jul 7, 2026 | 91.23 | 91.77 | 85.48 | 87.38 | -4.73% | 150,634 |
| Jul 6, 2026 | 90.22 | 92.44 | 90.22 | 91.72 | +3.02% | 154,709 |
| Jul 2, 2026 | 92.71 | 93.86 | 88.17 | 89.03 | -3.97% | 117,519 |
| Jul 1, 2026 | 92.83 | 94.12 | 89.53 | 92.71 | -0.06% | 214,436 |
| Jun 30, 2026 | 91.28 | 93.00 | 90.76 | 92.77 | +1.63% | 225,262 |
| Jun 29, 2026 | 92.29 | 93.31 | 89.17 | 91.28 | -1.03% | 180,084 |
| Jun 26, 2026 | 91.88 | 93.29 | 90.86 | 92.23 | +0.38% | 304,898 |
| Jun 25, 2026 | 90.00 | 92.29 | 89.00 | 91.88 | +2.51% | 97,362 |
| Jun 24, 2026 | 89.21 | 92.21 | 88.61 | 89.63 | +0.19% | 162,019 |
| Jun 23, 2026 | 91.05 | 92.88 | 86.92 | 89.46 | -3.55% | 205,294 |
| Jun 22, 2026 | 92.00 | 93.99 | 91.77 | 92.75 | -0.14% | 175,706 |
| Jun 18, 2026 | 91.94 | 94.20 | 91.25 | 92.88 | +1.74% | 170,714 |
| Jun 17, 2026 | 90.24 | 92.50 | 88.28 | 91.29 | +0.73% | 222,395 |
| Jun 16, 2026 | 91.60 | 93.51 | 89.74 | 90.63 | -1.06% | 163,793 |
| Jun 15, 2026 | 92.08 | 92.88 | 89.10 | 91.60 | +0.37% | 137,483 |
| Jun 12, 2026 | 91.94 | 94.00 | 90.43 | 91.26 | +0.48% | 307,246 |
| Jun 11, 2026 | 89.59 | 91.44 | 87.63 | 90.82 | +3.16% | 305,263 |
| Jun 10, 2026 | 89.78 | 89.78 | 85.28 | 88.04 | -2.18% | 208,317 |
| Jun 9, 2026 | 91.02 | 91.82 | 87.00 | 90.00 | +0.26% | 139,920 |
| Jun 8, 2026 | 87.86 | 90.05 | 86.29 | 89.77 | +2.34% | 214,009 |
| Jun 5, 2026 | 93.20 | 94.76 | 87.47 | 87.72 | -5.92% | 156,850 |
| Jun 4, 2026 | 90.34 | 93.50 | 88.15 | 93.24 | +3.37% | 180,079 |
| Jun 3, 2026 | 90.51 | 92.22 | 88.51 | 90.20 | -0.40% | 152,304 |
| Jun 2, 2026 | 87.80 | 90.85 | 86.22 | 90.56 | +2.80% | 151,412 |
| Jun 1, 2026 | 83.38 | 88.55 | 76.54 | 88.09 | +4.22% | 361,907 |
| May 29, 2026 | 79.00 | 85.98 | 77.10 | 84.52 | +7.04% | 271,471 |
| May 28, 2026 | 80.14 | 83.99 | 75.39 | 78.96 | -1.69% | 188,893 |
| May 27, 2026 | 74.78 | 81.05 | 68.86 | 80.32 | +5.06% | 439,412 |
| May 26, 2026 | 73.68 | 76.89 | 73.36 | 76.45 | +4.70% | 139,790 |
| May 22, 2026 | 71.76 | 73.38 | 71.07 | 73.02 | +3.14% | 77,164 |
| May 21, 2026 | 67.63 | 71.18 | 66.36 | 70.80 | +4.33% | 146,885 |
| May 20, 2026 | 68.71 | 69.95 | 65.90 | 67.86 | -2.56% | 148,805 |
| May 19, 2026 | 77.40 | 77.40 | 66.85 | 69.64 | -10.38% | 212,371 |
| May 18, 2026 | 76.94 | 79.20 | 76.46 | 77.71 | +3.38% | 172,373 |
| May 15, 2026 | 75.96 | 76.28 | 73.29 | 75.17 | -2.83% | 175,633 |
| May 14, 2026 | 76.17 | 78.58 | 75.94 | 77.36 | +1.82% | 121,430 |
| May 13, 2026 | 75.19 | 77.48 | 74.25 | 75.98 | -0.11% | 127,093 |
| May 12, 2026 | 76.51 | 77.38 | 74.69 | 76.06 | -0.59% | 120,413 |
| May 11, 2026 | 76.25 | 77.92 | 74.14 | 76.51 | +0.34% | 148,269 |
| May 8, 2026 | 76.73 | 78.11 | 75.99 | 76.25 | -0.33% | 93,130 |
| May 7, 2026 | 75.11 | 77.03 | 74.38 | 76.50 | +1.78% | 122,043 |
| May 6, 2026 | 76.08 | 78.50 | 74.99 | 75.16 | -0.23% | 119,475 |
| May 5, 2026 | 71.06 | 76.72 | 70.89 | 75.33 | +6.75% | 145,623 |
| May 4, 2026 | 71.54 | 72.00 | 67.59 | 70.57 | -2.68% | 196,225 |
| May 1, 2026 | 76.10 | 76.53 | 72.14 | 72.51 | -4.72% | 167,748 |
| Apr 30, 2026 | 74.45 | 76.27 | 72.75 | 76.10 | +2.22% | 180,678 |
| Apr 29, 2026 | 75.22 | 75.30 | 72.92 | 74.45 | -1.63% | 104,495 |
| Apr 28, 2026 | 77.49 | 77.49 | 73.47 | 75.68 | -2.08% | 213,336 |
| Apr 27, 2026 | 77.23 | 81.50 | 75.25 | 77.29 | -0.77% | 143,428 |
| Apr 24, 2026 | 79.61 | 79.61 | 77.44 | 77.89 | -3.05% | 60,971 |
| Apr 23, 2026 | 80.70 | 81.47 | 77.71 | 80.34 | -0.45% | 60,884 |
| Apr 22, 2026 | 81.90 | 82.47 | 80.43 | 80.70 | -1.13% | 56,691 |
| Apr 21, 2026 | 81.50 | 85.19 | 81.50 | 81.62 | -0.17% | 104,777 |
| Apr 20, 2026 | 80.11 | 83.30 | 80.11 | 81.76 | +2.06% | 153,928 |
| Apr 17, 2026 | 78.12 | 81.26 | 78.12 | 80.11 | +4.76% | 120,875 |
| Apr 16, 2026 | 78.01 | 81.28 | 75.12 | 76.47 | -2.45% | 183,124 |
| Apr 15, 2026 | 81.22 | 81.29 | 78.19 | 78.39 | -4.19% | 111,827 |
| Apr 14, 2026 | 83.52 | 84.00 | 80.23 | 81.82 | -1.80% | 136,612 |
| Apr 13, 2026 | 81.01 | 83.68 | 80.11 | 83.32 | +2.59% | 102,157 |
| Apr 10, 2026 | 82.08 | 82.31 | 79.35 | 81.22 | +0.87% | 70,599 |
| Apr 9, 2026 | 78.85 | 81.54 | 76.47 | 80.52 | +1.85% | 138,053 |
| Apr 8, 2026 | 78.55 | 79.92 | 76.57 | 79.06 | +4.69% | 110,800 |
| Apr 7, 2026 | 75.19 | 76.64 | 72.80 | 75.52 | +0.05% | 149,981 |
| Apr 6, 2026 | 75.82 | 76.50 | 74.61 | 75.48 | -0.94% | 120,517 |
| Apr 2, 2026 | 73.43 | 76.26 | 72.24 | 76.20 | +2.27% | 103,074 |
| Apr 1, 2026 | 74.08 | 76.74 | 72.94 | 74.51 | +1.44% | 127,647 |
| Mar 31, 2026 | 71.40 | 74.57 | 69.59 | 73.45 | +4.26% | 206,993 |
| Mar 30, 2026 | 71.87 | 72.26 | 69.05 | 70.45 | -1.22% | 97,757 |
| Mar 27, 2026 | 72.47 | 73.35 | 70.52 | 71.32 | -2.62% | 111,123 |
| Mar 26, 2026 | 72.63 | 75.09 | 72.50 | 73.24 | +0.37% | 145,964 |
| Mar 25, 2026 | 72.89 | 73.64 | 70.90 | 72.97 | +0.39% | 118,592 |
| Mar 24, 2026 | 71.71 | 74.19 | 70.77 | 72.69 | -0.07% | 127,394 |
| Mar 23, 2026 | 72.21 | 75.43 | 71.09 | 72.74 | +3.60% | 120,532 |
| Mar 20, 2026 | 71.94 | 72.36 | 68.62 | 70.21 | -2.15% | 157,228 |
| Mar 19, 2026 | 72.62 | 73.92 | 71.36 | 71.75 | -2.66% | 172,138 |
| Mar 18, 2026 | 73.06 | 74.70 | 71.56 | 73.71 | +0.81% | 301,856 |
| Mar 17, 2026 | 74.55 | 76.13 | 73.12 | 73.12 | -1.73% | 133,359 |
| Mar 16, 2026 | 75.19 | 75.56 | 71.72 | 74.41 | +0.62% | 149,089 |
| Mar 13, 2026 | 73.47 | 75.11 | 71.40 | 73.95 | +0.80% | 121,930 |
| Mar 12, 2026 | 73.24 | 76.39 | 72.98 | 73.36 | -1.34% | 211,968 |
| Mar 11, 2026 | 71.77 | 74.82 | 71.77 | 74.36 | +3.16% | 124,389 |
| Mar 10, 2026 | 70.82 | 73.43 | 70.59 | 72.08 | +0.28% | 183,945 |
| Mar 9, 2026 | 69.10 | 72.71 | 67.17 | 71.88 | +1.71% | 139,388 |
| Mar 6, 2026 | 73.45 | 73.45 | 70.30 | 70.67 | -5.60% | 101,697 |
| Mar 5, 2026 | 78.58 | 79.57 | 74.86 | 74.86 | -5.88% | 68,986 |
| Mar 4, 2026 | 79.59 | 80.58 | 78.81 | 79.54 | -0.06% | 98,664 |
| Mar 3, 2026 | 78.84 | 80.38 | 77.97 | 79.59 | -1.41% | 105,872 |
| Mar 2, 2026 | 77.69 | 81.54 | 77.61 | 80.73 | +3.54% | 90,714 |
| Feb 27, 2026 | 76.30 | 78.02 | 74.06 | 77.97 | +1.91% | 240,455 |
| Feb 26, 2026 | 77.39 | 78.64 | 75.73 | 76.51 | -0.32% | 144,906 |
| Feb 25, 2026 | 79.90 | 80.00 | 76.69 | 76.75 | -3.70% | 183,465 |
| Feb 24, 2026 | 78.00 | 80.23 | 78.00 | 79.70 | +2.18% | 94,998 |
| Feb 23, 2026 | 78.30 | 79.00 | 75.75 | 78.00 | -0.38% | 194,784 |
| Feb 20, 2026 | 77.65 | 79.88 | 76.89 | 78.30 | +0.40% | 127,328 |
| Feb 19, 2026 | 76.29 | 78.50 | 76.03 | 77.99 | +1.84% | 150,068 |
| Feb 18, 2026 | 75.14 | 78.82 | 75.14 | 76.58 | +1.10% | 149,461 |
| Feb 17, 2026 | 75.80 | 76.27 | 73.05 | 75.75 | -0.02% | 178,236 |
| Feb 13, 2026 | 76.02 | 78.19 | 73.77 | 75.77 | -0.13% | 398,577 |
| Feb 12, 2026 | 78.09 | 80.36 | 75.01 | 75.86 | -2.86% | 201,039 |
| Feb 11, 2026 | 79.60 | 81.36 | 77.58 | 78.09 | -2.06% | 161,391 |
| Feb 10, 2026 | 79.21 | 80.95 | 78.63 | 79.73 | -0.10% | 168,502 |
| Feb 9, 2026 | 76.43 | 81.05 | 76.43 | 79.81 | +4.56% | 245,575 |
| Feb 6, 2026 | 71.41 | 76.82 | 70.48 | 76.33 | +8.42% | 216,562 |
| Feb 5, 2026 | 70.00 | 71.45 | 68.01 | 70.40 | -0.34% | 205,442 |
| Feb 4, 2026 | 64.41 | 73.74 | 62.50 | 70.64 | +11.54% | 393,112 |
| Feb 3, 2026 | 62.72 | 67.10 | 62.72 | 63.33 | +0.43% | 342,301 |
| Feb 2, 2026 | 60.00 | 63.47 | 59.59 | 63.06 | +4.56% | 156,019 |
| Jan 30, 2026 | 58.49 | 61.70 | 57.89 | 60.31 | +3.09% | 140,955 |
| Jan 29, 2026 | 59.20 | 59.69 | 58.01 | 58.50 | -0.53% | 270,496 |
| Jan 28, 2026 | 59.80 | 59.80 | 58.24 | 58.81 | -1.72% | 106,781 |
| Jan 27, 2026 | 60.86 | 61.23 | 58.57 | 59.84 | -2.28% | 68,219 |
| Jan 26, 2026 | 63.10 | 63.71 | 61.00 | 61.23 | -3.02% | 59,432 |
| Jan 23, 2026 | 63.45 | 64.28 | 62.71 | 63.14 | -1.19% | 75,494 |
| Jan 22, 2026 | 64.36 | 65.60 | 63.90 | 63.90 | -0.37% | 78,319 |
| Jan 21, 2026 | 63.47 | 64.56 | 62.71 | 64.14 | +2.20% | 64,028 |
| Jan 20, 2026 | 61.92 | 63.52 | 61.80 | 62.76 | -0.57% | 68,353 |
| Jan 16, 2026 | 63.73 | 64.46 | 62.84 | 63.12 | -1.24% | 95,036 |
| Jan 15, 2026 | 64.08 | 64.63 | 63.38 | 63.91 | -0.76% | 97,177 |
| Jan 14, 2026 | 63.38 | 65.26 | 62.73 | 64.40 | +1.15% | 74,309 |
| Jan 13, 2026 | 66.40 | 67.20 | 63.35 | 63.67 | -3.34% | 98,069 |
| Jan 12, 2026 | 64.66 | 66.14 | 64.19 | 65.87 | +0.78% | 83,346 |
| Jan 9, 2026 | 63.24 | 66.64 | 62.00 | 65.36 | +3.35% | 110,722 |
| Jan 8, 2026 | 59.86 | 64.41 | 59.86 | 63.24 | +5.03% | 105,729 |
| Jan 7, 2026 | 60.84 | 62.79 | 60.19 | 60.21 | -0.79% | 66,609 |
| Jan 6, 2026 | 61.98 | 62.47 | 60.57 | 60.69 | -2.96% | 88,487 |
| Jan 5, 2026 | 57.15 | 62.87 | 57.15 | 62.54 | +9.41% | 136,360 |
| Jan 2, 2026 | 57.26 | 58.00 | 56.00 | 57.16 | +0.76% | 78,716 |
| Dec 31, 2025 | 57.00 | 59.49 | 56.73 | 56.73 | -0.87% | 95,699 |
| Dec 30, 2025 | 58.67 | 58.67 | 57.03 | 57.23 | -2.60% | 89,208 |
| Dec 29, 2025 | 58.85 | 60.03 | 58.22 | 58.76 | -0.18% | 91,890 |
| Dec 26, 2025 | 58.21 | 59.09 | 57.55 | 58.87 | +1.14% | 44,191 |
| Dec 24, 2025 | 57.80 | 58.77 | 57.69 | 58.20 | +0.61% | 39,771 |
| Dec 23, 2025 | 57.50 | 58.30 | 56.96 | 57.85 | +0.29% | 110,626 |
| Dec 22, 2025 | 59.49 | 59.74 | 57.11 | 57.68 | -3.14% | 80,884 |
| Dec 19, 2025 | 60.25 | 60.87 | 59.00 | 59.55 | -1.23% | 162,481 |
| Dec 18, 2025 | 59.64 | 61.59 | 59.64 | 60.29 | +1.23% | 107,251 |
| Dec 17, 2025 | 60.05 | 62.06 | 59.35 | 59.56 | -1.33% | 190,801 |
| Dec 16, 2025 | 59.33 | 62.59 | 58.96 | 60.36 | +1.89% | 226,220 |
| Dec 15, 2025 | 56.61 | 59.55 | 56.26 | 59.24 | +5.41% | 227,574 |
| Dec 12, 2025 | 58.28 | 59.40 | 56.03 | 56.20 | -2.92% | 131,840 |
| Dec 11, 2025 | 53.24 | 58.31 | 53.20 | 57.89 | +9.33% | 179,578 |
| Dec 10, 2025 | 52.05 | 53.23 | 50.75 | 52.95 | +1.71% | 209,159 |
| Dec 9, 2025 | 51.95 | 52.52 | 50.23 | 52.06 | -0.15% | 192,178 |
| Dec 8, 2025 | 53.97 | 54.60 | 51.78 | 52.14 | -3.16% | 123,604 |
| Dec 5, 2025 | 53.66 | 55.43 | 53.15 | 53.84 | +0.65% | 141,357 |
| Dec 4, 2025 | 55.31 | 56.90 | 53.24 | 53.49 | -3.20% | 207,216 |
| Dec 3, 2025 | 54.51 | 55.74 | 53.19 | 55.26 | +2.20% | 107,319 |
| Dec 2, 2025 | 55.06 | 55.90 | 53.65 | 54.07 | -1.37% | 119,048 |
| Dec 1, 2025 | 55.93 | 57.50 | 54.42 | 54.82 | -3.04% | 112,560 |
| Nov 28, 2025 | 56.13 | 57.78 | 55.00 | 56.54 | +0.57% | 68,025 |
| Nov 26, 2025 | 54.53 | 56.91 | 53.72 | 56.22 | +2.78% | 133,064 |
| Nov 25, 2025 | 53.68 | 55.85 | 53.56 | 54.70 | +2.19% | 144,402 |
| Nov 24, 2025 | 54.00 | 55.81 | 52.87 | 53.53 | -1.31% | 204,380 |
| Nov 21, 2025 | 53.72 | 58.04 | 53.06 | 54.24 | +0.89% | 234,520 |
| Nov 20, 2025 | 53.89 | 54.48 | 52.05 | 53.76 | +1.41% | 130,656 |
| Nov 19, 2025 | 53.17 | 54.42 | 52.20 | 53.01 | -0.17% | 94,769 |
| Nov 18, 2025 | 52.90 | 53.87 | 52.19 | 53.10 | -0.19% | 113,003 |
| Nov 17, 2025 | 54.52 | 55.35 | 52.64 | 53.20 | -2.01% | 84,588 |
Daily open, high, low, close and volume for Transcat Inc (TRNS). Showing 249 trading days. Unadjusted prices.