Transcat, Inc. - TRNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.65	78.3	78.3	79.88	76.89	127,328
February 19, 2026	76.29	77.99	77.99	78.5	76.03	150,100
February 18, 2026	75.14	76.58	76.58	78.82	75.14	149,500
February 17, 2026	75.8	75.75	75.75	76.27	73.05	178,236
February 13, 2026	76.02	75.77	75.77	78.19	73.77	398,600
February 12, 2026	78.09	75.86	75.86	80.36	75.01	201,039
February 11, 2026	79.6	78.09	78.09	81.36	77.58	161,400
February 10, 2026	79.21	79.73	79.73	80.95	78.63	155,717
February 09, 2026	76.43	79.81	79.81	81.05	76.43	245,600
February 06, 2026	71.41	76.33	76.33	76.82	70.48	216,600
February 05, 2026	70	70.4	70.4	71.45	68.01	205,442
February 04, 2026	64.41	70.64	70.64	73.74	62.5	393,112
February 03, 2026	62.72	63.33	63.33	67.1	62.72	342,301
February 02, 2026	60	63.06	63.06	63.47	59.6	156,019
January 30, 2026	58.49	60.31	60.31	61.7	57.89	141,000
January 29, 2026	59.2	58.5	58.5	59.69	58.01	270,500
January 28, 2026	59.8	58.81	58.81	59.8	58.24	106,800
January 27, 2026	60.86	59.84	59.84	61.23	58.57	68,219
January 26, 2026	63.1	61.24	61.24	63.71	61	59,432
January 23, 2026	63.45	63.14	63.14	64.28	62.71	75,500
January 22, 2026	64.36	63.9	63.9	65.6	63.9	78,319
January 21, 2026	62.81	64.14	64.14	64.57	62.71	62,813
January 20, 2026	61.92	62.76	62.76	63.52	61.8	68,400
January 16, 2026	63.73	63.12	63.12	64.46	62.84	95,036
January 15, 2026	64.08	63.91	63.91	64.63	63.38	97,200
January 14, 2026	63.38	64.4	64.4	65.26	62.73	74,309
January 13, 2026	66.4	63.67	63.67	67.2	63.35	98,100
January 12, 2026	64.66	65.87	65.87	66.14	64.19	83,346
January 09, 2026	63.24	65.36	65.36	66.65	62	110,722
January 08, 2026	59.86	63.24	63.24	64.41	59.86	105,729
January 07, 2026	60.84	60.21	60.21	62.79	60.19	66,609
January 06, 2026	61.98	60.69	60.69	62.47	60.57	88,500
January 05, 2026	57.15	62.54	62.54	62.87	57.15	136,400
January 02, 2026	57.26	57.16	57.16	58	56	78,716
December 31, 2025	57	56.73	56.73	59.5	56.73	95,700
December 30, 2025	58.67	57.23	57.23	58.67	57.03	89,208
December 29, 2025	58.85	58.76	58.76	60.03	58.22	91,900
December 26, 2025	58.21	58.87	58.87	59.09	57.55	44,200
December 24, 2025	57.8	58.2	58.2	58.77	57.69	39,771
December 23, 2025	57.5	57.85	57.85	58.3	56.96	107,477
December 22, 2025	59.49	57.68	57.68	59.74	57.11	80,900
December 19, 2025	60.25	59.55	59.55	60.87	59	162,500
December 18, 2025	59.64	60.29	60.29	61.59	59.64	107,300
December 17, 2025	60.05	59.56	59.56	62.06	59.35	190,801
December 16, 2025	59.33	60.36	60.36	62.59	58.96	226,220
December 15, 2025	56.61	59.24	59.24	59.55	56.26	227,600
December 12, 2025	58.28	56.2	56.2	59.4	56.03	131,840
December 11, 2025	53.24	57.89	57.89	58.31	53.2	179,578
December 10, 2025	52.05	52.95	52.95	53.23	50.75	209,200
December 09, 2025	51.95	52.06	52.06	52.52	50.23	192,200
December 08, 2025	53.97	52.14	52.14	54.61	51.78	123,604
December 05, 2025	53.66	53.84	53.84	55.43	53.15	141,400
December 04, 2025	55.31	53.49	53.49	56.9	53.24	207,216
December 03, 2025	54.51	55.26	55.26	55.74	53.19	107,319
December 02, 2025	55.06	54.07	54.07	55.9	53.65	119,048
December 01, 2025	55.93	54.82	54.82	57.5	54.42	112,600
November 28, 2025	56.13	56.54	56.54	57.78	55	68,025
November 26, 2025	54.53	56.22	56.22	56.91	53.72	133,100
November 25, 2025	53.68	54.7	54.7	55.85	53.56	144,402
November 24, 2025	54	53.53	53.53	55.82	52.87	204,380

Transcat, Inc. (TRNS) NASDAQ