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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	86.51	87.39	87.39	89.86	86.5	126,000
July 09, 2025	87.66	85.96	85.96	89.05	83.41	106,100
July 08, 2025	86.87	87.78	87.78	88.73	84.67	75,639
July 07, 2025	89.88	86.35	86.35	89.88	86.09	75,000
July 03, 2025	88.79	89.88	89.88	90.79	87.04	41,800
July 02, 2025	86.45	88.85	88.85	89.34	86.45	127,600
July 01, 2025	85.53	87.07	87.07	88.12	84.75	83,416
June 30, 2025	85.15	85.96	85.96	88.32	82.16	118,900
June 27, 2025	85.78	84.82	84.82	87.05	83.57	295,500
June 26, 2025	81.73	85.34	85.34	85.95	81.73	137,500
June 25, 2025	82.51	81.73	81.73	83.31	80.22	122,649
June 24, 2025	80.8	83.15	83.15	83.18	79.66	60,000
June 23, 2025	79.99	80.27	80.27	81.3	79.12	73,400
June 20, 2025	82.24	80.54	80.54	83.38	80.53	102,820
June 18, 2025	80.62	81.09	81.09	81.95	79.28	111,806
June 17, 2025	80.53	80.16	80.16	82.47	80.03	118,100
June 16, 2025	79.8	80.59	80.59	81.04	78.89	93,700
June 13, 2025	76.5	79.16	79.16	79.76	76	184,140
June 12, 2025	75.61	77.39	77.39	77.5	74.75	158,200
June 11, 2025	75.68	75.56	75.56	76.36	74.47	238,000
June 10, 2025	76.9	74.9	74.9	77.2	74.73	85,900
June 09, 2025	78.3	76.68	76.68	79.04	76.36	119,800
June 06, 2025	81.64	77.98	77.98	82.98	77.36	91,800
June 05, 2025	79.84	80.22	80.22	81.72	79.5	155,200
June 04, 2025	85.86	79.91	79.91	85.87	79.71	128,100
June 03, 2025	85.94	85.95	85.95	87.79	84.21	139,800
June 02, 2025	87.97	85.44	85.44	90.06	84.55	146,724
May 30, 2025	88	87.38	87.38	90	86.78	106,400
May 29, 2025	89.2	88.45	88.45	89.98	88.3	74,015

Transcat, Inc. (TRNS) NASDAQ