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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	72.97	71.82	71.82	73.5	70.88	71,200
September 30, 2025	72.2	73.2	73.2	73.32	70.79	87,600
September 29, 2025	73.81	72.73	72.73	74.26	72.49	68,700
September 26, 2025	72.9	73.7	73.7	74.26	72.2	104,817
September 25, 2025	72.07	72.81	72.81	73.14	71.46	86,638
September 24, 2025	73.61	72.4	72.4	74.1	71.66	76,000
September 23, 2025	74.16	74.1	74.1	75.47	73.95	71,100
September 22, 2025	75.63	74.37	74.37	75.63	73.92	58,340
September 19, 2025	76.8	75.45	75.45	78.2	75.27	109,872
September 18, 2025	72.94	75.74	75.74	76.09	72.62	84,300
September 17, 2025	72	72.61	72.61	75.05	71.14	142,200
September 16, 2025	72.78	71.91	71.91	73.94	71.5	75,770
September 15, 2025	75.12	73.12	73.12	75.46	72.39	87,300
September 12, 2025	76.73	74.82	74.82	76.73	74.23	67,149
September 11, 2025	75.27	76.41	76.41	77.37	74.9	101,016
September 10, 2025	78.58	75.62	75.62	79.89	75.45	101,689
September 09, 2025	79.22	78.97	78.97	79.68	77.01	147,236
September 08, 2025	78.18	79.71	79.71	80.11	76.34	139,011
September 05, 2025	77.88	78.18	78.18	78.92	75.3	186,800
September 04, 2025	79.83	77.65	77.65	80.22	77.1	135,100
September 03, 2025	83.37	80.12	80.12	83.37	79.75	105,600
September 02, 2025	83.14	83.92	83.92	84.83	82.71	72,142
August 29, 2025	84.9	83.95	83.95	85.54	82.51	100,100
August 28, 2025	83.96	84.49	84.49	85.77	82.88	108,800
August 27, 2025	81.55	83.41	83.41	85	81.55	164,100
August 26, 2025	89.14	81.54	81.54	89.14	78.7	337,037
August 25, 2025	89.78	91.2	91.2	91.45	87.4	59,114
August 22, 2025	86.02	90.43	90.43	90.59	85.04	84,200
August 21, 2025	84.7	86.03	86.03	86.17	83.5	60,600
August 20, 2025	84.47	84.56	84.56	85.13	82.6	93,300
August 19, 2025	82.71	84	84	84.21	82.39	48,119
August 18, 2025	82.24	82.24	82.24	82.77	80.68	71,800
August 15, 2025	81.9	81.54	81.54	82.06	79.55	54,826
August 14, 2025	85.4	81.47	81.47	85.4	80.43	45,808
August 13, 2025	83.2	85.86	85.86	86.01	82.5	73,200
August 12, 2025	79.57	83.04	83.04	83.35	79.55	98,454
August 11, 2025	79.18	79.38	79.38	81.79	77.61	149,643
August 08, 2025	80.7	79.18	79.18	83.89	78.93	100,108
August 07, 2025	82.8	80.01	80.01	85.93	73.84	213,400
August 06, 2025	75.23	77.92	77.92	78.73	73.79	120,700
August 05, 2025	76.33	75.64	75.64	76.33	73.72	51,906
August 04, 2025	74.42	74.8	74.8	75.59	71.95	136,100
August 01, 2025	76.14	74.55	74.55	76.53	73.28	63,600
July 31, 2025	76.57	76.43	76.43	78.34	76.06	72,100
July 30, 2025	80.74	77.41	77.41	80.74	76.41	76,800
July 29, 2025	82.78	80	80	83.26	79.81	66,616
July 28, 2025	84.99	82.71	82.71	84.99	82.6	45,830
July 25, 2025	84.27	84.15	84.15	84.83	82.05	58,500
July 24, 2025	82.2	83.43	83.43	84.14	81.87	71,414
July 23, 2025	82.14	82.97	82.97	83.2	81.5	49,500
July 22, 2025	80.78	81.19	81.19	82.26	80.45	60,500
July 21, 2025	81.57	80.43	80.43	83.26	80.4	39,900
July 18, 2025	84.3	81.29	81.29	84.5	80.8	65,728
July 17, 2025	83.32	83.46	83.46	85.08	82.99	73,024
July 16, 2025	82.53	83.29	83.29	83.55	81.37	61,441
July 15, 2025	86.58	82.57	82.57	87.64	82.49	135,846
July 14, 2025	86.27	86.45	86.45	87.86	84.69	148,544
July 11, 2025	86.65	86.59	86.59	87.24	85.51	76,228

Transcat, Inc. (TRNS) NASDAQ