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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Transcat, Inc. (TRNS) NASDAQ