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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.72	54.24	54.24	58.04	53.06	234,520
November 20, 2025	53.89	53.76	53.76	54.48	52.06	130,700
November 19, 2025	53.17	53.01	53.01	54.42	52.2	93,069
November 18, 2025	52.9	53.1	53.1	53.87	52.19	113,003
November 17, 2025	54.53	53.2	53.2	55.35	52.64	84,600
November 14, 2025	53.83	54.29	54.29	55.29	53.57	71,100
November 13, 2025	55.01	53.93	53.93	57.34	53.82	138,521
November 12, 2025	56.7	55.64	55.64	57.33	55.56	93,512
November 11, 2025	58.48	56.59	56.59	58.48	54.46	111,625
November 10, 2025	55.87	58.76	58.76	59.01	54.11	225,644
November 07, 2025	57.66	55.35	55.35	58.8	55.19	166,076
November 06, 2025	60.93	58.02	58.02	61.29	57.92	105,300
November 05, 2025	62.31	60.97	60.97	63.98	59.16	178,800
November 04, 2025	69.1	62.35	62.35	70.42	59.34	249,747
November 03, 2025	73	70.62	70.62	76.47	70.02	155,100
October 31, 2025	72.77	72.65	72.65	80.34	71.78	164,900
October 30, 2025	74.07	73.88	73.88	76.01	73.65	110,634
October 29, 2025	76.07	74.27	74.27	78.72	69.97	88,400
October 28, 2025	77.34	76.76	76.76	78.47	75.95	76,232
October 27, 2025	79.4	76.81	76.81	80.6	76.56	83,100
October 24, 2025	79.09	79.29	79.29	80.18	75.11	67,100
October 23, 2025	75.12	78.08	78.08	79.37	70.97	116,624
October 22, 2025	72.08	73.54	73.54	73.69	71.39	69,000
October 21, 2025	70.65	72.01	72.01	72.45	70.65	39,145
October 20, 2025	69.51	71.01	71.01	71.44	69.51	36,200
October 17, 2025	69.51	69.25	69.25	70.17	68.43	82,700
October 16, 2025	71.81	69.9	69.9	72.29	69.5	67,900
October 15, 2025	72.43	71.28	71.28	72.94	70.85	46,566
October 14, 2025	69.18	71.93	71.93	72.47	69.18	41,300
October 13, 2025	69.08	69.86	69.86	70	68	59,318
October 10, 2025	70.59	68.5	68.5	70.83	68.39	61,623
October 09, 2025	71.82	70.43	70.43	71.92	70.02	41,541
October 08, 2025	71	71.88	71.88	72.29	69.91	48,400
October 07, 2025	71.09	70.64	70.64	71.18	69.46	73,700
October 06, 2025	72.8	70.82	70.82	72.8	70.28	76,300
October 03, 2025	71.29	72.23	72.23	72.72	71.07	87,100
October 02, 2025	71.51	70.54	70.54	71.51	69.48	85,705

Transcat, Inc. (TRNS) NASDAQ