Dark

TRNS
Transcat Inc
stock NASDAQ

At Close

Jul 15, 2026 3:59:50 PM EDT

87.18USD-2.842%(-2.55)137,534

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-89.73)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

87.24USD+0.069%(+0.06)12,304

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	90.1900	90.4500	86.260000	87.2400	-2.775%	137,534	0.000%
2026-07-14	93.8500	95.2200	88.457000	89.7300	-2.805%	208,727	-2.775%
2026-07-13	88.4100	92.3350	87.790000	92.3200	+4.423%	92,044	-5.503%
2026-07-10	88.3500	88.8100	86.805000	88.4100	+0.068%	175,444	-1.323%
2026-07-09	88.1800	89.2500	87.690000	88.3500	+0.261%	87,268	-1.256%
2026-07-08	87.2400	89.4500	85.730000	88.1200	+0.847%	144,448	-0.999%
2026-07-07	91.2300	91.7700	85.480000	87.3800	-4.732%	150,634	-0.160%
2026-07-06	90.2200	92.4450	90.220000	91.7200	+3.021%	154,709	-4.884%
2026-07-02	92.7100	93.8650	88.165000	89.0300	-3.969%	117,519	-2.011%
2026-07-01	92.8300	94.1200	89.530000	92.7100	-0.065%	214,436	-5.900%
2026-06-30	91.2800	93.0000	90.760000	92.7700	+1.632%	225,262	-5.961%
2026-06-29	92.2900	93.3100	89.170000	91.2800	-1.030%	180,084	-4.426%
2026-06-26	91.8800	93.2900	90.865000	92.2300	+0.381%	304,898	-5.410%
2026-06-25	90.0000	92.2900	89.000000	91.8800	+2.510%	97,362	-5.050%
2026-06-24	89.2100	92.2100	88.610000	89.6300	+0.190%	162,019	-2.667%
2026-06-23	91.0500	92.8800	86.920000	89.4600	-3.547%	205,294	-2.482%
2026-06-22	92.0000	93.9900	91.765000	92.7500	-0.140%	175,706	-5.941%
2026-06-18	91.9400	94.2000	91.250000	92.8800	+1.742%	170,714	-6.072%
2026-06-17	90.2400	92.5050	88.285000	91.2900	+0.728%	222,395	-4.436%
2026-06-16	91.6000	93.5100	89.740000	90.6300	-1.059%	163,793	-3.740%
2026-06-15	92.0800	92.8750	89.100000	91.6000	+0.373%	137,483	-4.760%
2026-06-12	91.9400	94.0000	90.430000	91.2600	+0.484%	307,246	-4.405%
2026-06-11	89.5900	91.4350	87.625000	90.8200	+3.158%	305,263	-3.942%
2026-06-10	89.7800	89.7800	85.285000	88.0400	-2.178%	208,317	-0.909%
2026-06-09	91.0200	91.8200	86.995000	90.0000	+0.256%	139,920	-3.067%
2026-06-08	87.8600	90.0500	86.290000	89.7700	+2.337%	214,009	-2.818%
2026-06-05	93.2000	94.7600	87.470000	87.7200	-5.920%	156,850	-0.547%
2026-06-04	90.3400	93.5000	88.150000	93.2400	+3.370%	180,079	-6.435%
2026-06-03	90.5100	92.2200	88.510000	90.2000	-0.398%	152,304	-3.282%
2026-06-02	87.8000	90.8500	86.220000	90.5600	+2.804%	151,412	-3.666%
2026-06-01	83.3800	88.5500	76.540000	88.0900	+4.224%	361,907	-0.965%
2026-05-29	79.0000	85.9800	77.100000	84.5200	+7.042%	271,471	+3.218%
2026-05-28	80.1400	83.9899	75.385000	78.9600	-1.693%	188,893	+10.486%
2026-05-27	74.7800	81.0500	68.865000	80.3200	+5.062%	439,412	+8.616%
2026-05-26	73.6800	76.8900	73.360000	76.4500	+4.697%	139,790	+14.114%
2026-05-22	71.7600	73.3800	71.070000	73.0200	+3.136%	77,164	+19.474%
2026-05-21	67.6300	71.1800	66.360000	70.8000	+4.332%	146,885	+23.220%
2026-05-20	68.7100	69.9500	65.900000	67.8600	-2.556%	148,805	+28.559%
2026-05-19	77.4000	77.4000	66.850000	69.6400	-10.385%	212,371	+25.273%
2026-05-18	76.9400	79.2050	76.460000	77.7100	+3.379%	172,373	+12.264%
2026-05-15	75.9600	76.2800	73.290000	75.1700	-2.831%	175,633	+16.057%
2026-05-14	76.1700	78.5825	75.935000	77.3600	+1.816%	121,430	+12.771%
2026-05-13	75.1900	77.4800	74.245000	75.9800	-0.105%	127,093	+14.820%
2026-05-12	76.5100	77.3800	74.690000	76.0600	-0.588%	120,413	+14.699%
2026-05-11	76.2500	77.9200	74.140000	76.5100	+0.341%	148,269	+14.024%
2026-05-08	76.7300	78.1100	75.990000	76.2500	-0.327%	93,130	+14.413%
2026-05-07	75.1100	77.0300	74.380000	76.5000	+1.783%	122,043	+14.039%
2026-05-06	76.0800	78.5000	74.990000	75.1600	-0.226%	119,475	+16.072%
2026-05-05	71.0600	76.7200	70.890000	75.3300	+6.745%	145,623	+15.810%
2026-05-04	71.5400	72.0000	67.590000	70.5700	-2.675%	196,225	+23.622%
2026-05-01	76.1000	76.5300	72.145000	72.5100	-4.717%	167,748	+20.314%
2026-04-30	74.4500	76.2700	72.750000	76.1000	+2.216%	180,678	+14.639%
2026-04-29	75.2200	75.3000	72.920000	74.4500	-1.625%	104,495	+17.179%
2026-04-28	77.4900	77.4900	73.475000	75.6800	-2.083%	213,336	+15.275%
2026-04-27	77.2300	81.5000	75.250000	77.2900	-0.770%	143,428	+12.874%
2026-04-24	79.6100	79.6100	77.440000	77.8900	-3.050%	60,971	+12.004%
2026-04-23	80.7000	81.4700	77.710000	80.3400	-0.446%	60,884	+8.588%
2026-04-22	81.9000	82.4700	80.430000	80.7000	-1.127%	56,691	+8.104%
2026-04-21	81.5000	85.1950	81.500000	81.6200	-0.171%	104,777	+6.886%
2026-04-20	80.1100	83.3000	80.110000	81.7600	+2.060%	153,928	+6.703%
2026-04-17	78.1200	81.2600	78.120000	80.1100	+4.760%	120,875	+8.900%
2026-04-16	78.0100	81.2850	75.120000	76.4700	-2.449%	183,124	+14.084%
2026-04-15	81.2200	81.2900	78.185000	78.3900	-4.192%	111,827	+11.290%
2026-04-14	83.5200	84.0000	80.235000	81.8200	-1.800%	136,612	+6.624%
2026-04-13	81.0100	83.6800	80.115000	83.3200	+2.586%	102,157	+4.705%
2026-04-10	82.0800	82.3100	79.350000	81.2200	+0.869%	70,599	+7.412%
2026-04-09	78.8500	81.5399	76.465000	80.5200	+1.847%	138,053	+8.346%
2026-04-08	78.5500	79.9199	76.570000	79.0600	+4.688%	110,800	+10.347%
2026-04-07	75.1900	76.6400	72.800000	75.5200	+0.053%	149,981	+15.519%
2026-04-06	75.8200	76.5000	74.610000	75.4800	-0.945%	120,517	+15.580%
2026-04-02	73.4300	76.2600	72.240000	76.2000	+2.268%	103,074	+14.488%
2026-04-01	74.0800	76.7400	72.945000	74.5100	+1.443%	127,647	+17.085%
2026-03-31	71.4000	74.5700	69.590000	73.4500	+4.258%	206,993	+18.775%
2026-03-30	71.8700	72.2600	69.050000	70.4500	-1.220%	97,757	+23.833%
2026-03-27	72.4700	73.3500	70.515000	71.3200	-2.622%	111,123	+22.322%
2026-03-26	72.6300	75.0950	72.505000	73.2400	+0.370%	145,964	+19.115%
2026-03-25	72.8900	73.6400	70.900000	72.9700	+0.385%	118,592	+19.556%
2026-03-24	71.7100	74.1850	70.770000	72.6900	-0.069%	127,394	+20.017%
2026-03-23	72.2100	75.4300	71.090000	72.7400	+3.603%	120,532	+19.934%
2026-03-20	71.9400	72.3600	68.620000	70.2100	-2.146%	157,228	+24.256%
2026-03-19	72.6200	73.9250	71.355000	71.7500	-2.659%	172,138	+21.589%
2026-03-18	73.0600	74.7000	71.565000	73.7100	+0.807%	301,856	+18.356%
2026-03-17	74.5500	76.1300	73.120000	73.1200	-1.734%	133,359	+19.311%
2026-03-16	75.1900	75.5550	71.725000	74.4100	+0.622%	149,089	+17.242%
2026-03-13	73.4700	75.1100	71.400000	73.9500	+0.804%	121,930	+17.972%
2026-03-12	73.2400	76.3900	72.985000	73.3600	-1.345%	211,968	+18.920%
2026-03-11	71.7700	74.8200	71.770000	74.3600	+3.163%	124,389	+17.321%
2026-03-10	70.8200	73.4300	70.590000	72.0800	+0.278%	183,945	+21.032%
2026-03-09	69.1000	72.7100	67.172200	71.8800	+1.712%	139,388	+21.369%
2026-03-06	73.4500	73.4500	70.300000	70.6700	-5.597%	101,697	+23.447%
2026-03-05	78.5800	79.5700	74.860000	74.8600	-5.884%	68,986	+16.538%
2026-03-04	79.5900	80.5850	78.810000	79.5400	-0.063%	98,664	+9.681%
2026-03-03	78.8400	80.3800	77.970000	79.5900	-1.412%	105,872	+9.612%
2026-03-02	77.6900	81.5400	77.610000	80.7300	+3.540%	90,704	+8.064%
2026-02-27	76.3000	78.0200	74.060000	77.9700	+1.908%	240,455	+11.889%
2026-02-26	77.3900	78.6400	75.730000	76.5100	-0.319%	144,906	+14.024%
2026-02-25	79.9000	80.0000	76.690000	76.7550	-3.695%	182,769	+13.660%
2026-02-24	78.0000	80.2300	78.000000	79.7000	+2.179%	94,998	+9.460%
2026-02-23	78.3000	79.0000	75.750000	78.0000	-0.383%	194,784	+11.846%
2026-02-20	77.6500	79.8750	76.890000	78.3000	+0.397%	127,328	+11.418%
2026-02-19	76.2900	78.5000	76.030000	77.9900	+1.841%	150,068	+11.860%
2026-02-18	75.1400	78.8200	75.140000	76.5800	+1.096%	149,461	+13.920%
2026-02-17	75.8000	76.2700	73.050000	75.7500	-0.020%	178,233	+15.168%
2026-02-13	76.0200	78.1850	73.765000	75.7650	-0.125%	398,577	+15.146%
2026-02-12	78.0900	80.3600	75.010000	75.8600	-2.856%	201,039	+15.001%
2026-02-11	79.6000	81.3600	77.580000	78.0900	-2.057%	161,391	+11.717%
2026-02-10	79.2100	80.9473	78.630000	79.7300	-0.100%	167,941	+9.419%
2026-02-09	76.4300	81.0500	76.430000	79.8100	+4.559%	245,575	+9.310%
2026-02-06	71.4100	76.8200	70.480000	76.3300	+8.423%	214,462	+14.293%
2026-02-05	70.0000	71.4500	68.010000	70.4000	-0.340%	205,442	+23.920%
2026-02-04	64.4100	73.7400	62.500000	70.6400	+11.543%	393,112	+23.499%
2026-02-03	62.7200	67.1000	62.720000	63.3300	+0.428%	342,301	+37.755%
2026-02-02	60.0000	63.4650	59.595000	63.0600	+4.560%	156,019	+38.344%
2026-01-30	58.4900	61.7000	57.890000	60.3100	+3.094%	140,955	+44.653%
2026-01-29	59.2000	59.6899	58.010000	58.5000	-0.527%	270,496	+49.128%
2026-01-28	59.8000	59.8000	58.240000	58.8100	-1.721%	106,781	+48.342%
2026-01-27	60.8600	61.2250	58.570000	59.8400	-2.278%	68,219	+45.789%
2026-01-26	63.1000	63.7100	61.000000	61.2350	-3.017%	59,432	+42.468%
2026-01-23	63.4500	64.2800	62.710000	63.1400	-1.189%	75,494	+38.169%
2026-01-22	64.3600	65.6000	63.900000	63.9000	-0.374%	78,319	+36.526%
2026-01-21	63.4700	64.5650	62.710000	64.1400	+2.199%	64,028	+36.015%
2026-01-20	61.9200	63.5200	61.800000	62.7600	-0.570%	68,353	+39.006%
2026-01-16	63.7300	64.4600	62.835000	63.1200	-1.236%	95,036	+38.213%
2026-01-15	64.0800	64.6300	63.375000	63.9100	-0.761%	97,177	+36.504%
2026-01-14	63.3800	65.2600	62.730000	64.4000	+1.147%	74,309	+35.466%
2026-01-13	66.4000	67.2000	63.350000	63.6700	-3.340%	98,069	+37.019%
2026-01-12	64.6600	66.1400	64.190000	65.8700	+0.780%	83,346	+32.443%
2026-01-09	63.2400	66.6450	62.000100	65.3600	+3.352%	106,370	+33.476%
2026-01-08	59.8600	64.4100	59.860000	63.2400	+5.032%	105,729	+37.951%
2026-01-07	60.8400	62.7900	60.190000	60.2100	-0.791%	66,609	+44.893%
2026-01-06	61.9800	62.4650	60.570000	60.6900	-2.958%	88,487	+43.747%
2026-01-05	57.1500	62.8666	57.150000	62.5400	+9.412%	136,360	+39.495%
2026-01-02	57.2600	58.0000	56.000000	57.1600	+0.758%	78,716	+52.624%
2025-12-31	57.0000	59.4950	56.730000	56.7300	-0.874%	95,699	+53.781%
2025-12-30	58.6700	58.6700	57.030000	57.2300	-2.604%	89,208	+52.438%
2025-12-29	58.8500	60.0300	58.220000	58.7600	-0.178%	91,890	+48.468%
2025-12-26	58.2100	59.0900	57.552500	58.8650	+1.143%	44,191	+48.204%
2025-12-24	57.8000	58.7700	57.690000	58.2000	+0.605%	39,771	+49.897%
2025-12-23	57.5000	58.3000	56.960000	57.8500	+0.295%	110,626	+50.804%
2025-12-22	59.4900	59.7399	57.106000	57.6800	-3.140%	80,884	+51.248%
2025-12-19	60.2500	60.8700	59.000000	59.5500	-1.227%	162,481	+46.499%
2025-12-18	59.6400	61.5850	59.640000	60.2900	+1.226%	107,251	+44.701%
2025-12-17	60.0500	62.0600	59.350000	59.5600	-1.325%	190,801	+46.474%
2025-12-16	59.3300	62.5899	58.960100	60.3600	+1.891%	226,220	+44.533%
2025-12-15	56.6100	59.5500	56.260000	59.2400	+5.409%	227,574	+47.265%
2025-12-12	58.2800	59.4000	56.030000	56.2000	-2.919%	131,840	+55.231%
2025-12-11	53.2400	58.3100	53.200000	57.8900	+9.330%	179,578	+50.700%
2025-12-10	52.0500	53.2300	50.750000	52.9500	+1.710%	209,159	+64.759%
2025-12-09	51.9500	52.5200	50.230000	52.0600	-0.153%	192,178	+67.576%
2025-12-08	53.9700	54.6050	51.780000	52.1400	-3.158%	123,604	+67.319%
2025-12-05	53.6600	55.4300	53.145000	53.8400	+0.654%	141,357	+62.036%
2025-12-04	55.3100	56.9000	53.240000	53.4900	-3.203%	207,216	+63.096%
2025-12-03	54.5100	55.7400	53.190000	55.2600	+2.201%	107,319	+57.872%
2025-12-02	55.0600	55.8950	53.645000	54.0700	-1.368%	119,048	+61.346%
2025-12-01	55.9300	57.5000	54.420000	54.8200	-3.042%	112,560	+59.139%
2025-11-28	56.1300	57.7800	55.000000	56.5400	+0.569%	68,025	+54.298%
2025-11-26	54.5300	56.9050	53.720000	56.2200	+2.779%	133,064	+55.176%
2025-11-25	53.6800	55.8500	53.560000	54.7000	+2.186%	144,402	+59.488%
2025-11-24	54.0000	55.8150	52.870000	53.5300	-1.309%	204,380	+62.974%
2025-11-21	53.7200	58.0400	53.063700	54.2400	+0.893%	234,520	+60.841%
2025-11-20	53.8900	54.4750	52.055000	53.7600	+1.415%	130,656	+62.277%
2025-11-19	53.1700	54.4200	52.195000	53.0100	-0.169%	94,769	+64.573%
2025-11-18	52.9000	53.8700	52.190000	53.1000	-0.188%	113,003	+64.294%
2025-11-17	54.5250	55.3500	52.640000	53.2000	-2.008%	84,588	+63.985%
2025-11-14	53.8300	55.2900	53.570000	54.2900	+0.668%	71,056	+60.693%
2025-11-13	55.0100	57.3375	53.820000	53.9300	-3.073%	138,521	+61.765%
2025-11-12	56.7000	57.3250	55.563500	55.6400	-1.679%	93,512	+56.794%
2025-11-11	58.4800	58.4800	54.460000	56.5900	-3.693%	111,625	+54.162%
2025-11-10	55.8700	59.0100	54.105000	58.7600	+6.161%	225,644	+48.468%
2025-11-07	57.6600	58.8000	55.185000	55.3500	-4.602%	167,987	+57.615%
2025-11-06	60.9300	61.2900	57.915000	58.0200	-4.838%	105,293	+50.362%
2025-11-05	62.3100	63.9750	59.160000	60.9700	-2.213%	178,771	+43.087%
2025-11-04	69.1000	70.4200	59.340000	62.3500	-11.711%	249,747	+39.920%
2025-11-03	73.0000	76.4700	70.015000	70.6200	-2.794%	155,074	+23.534%
2025-10-31	72.7700	80.3389	71.775000	72.6500	-1.665%	164,881	+20.083%
2025-10-30	74.0700	76.0100	73.650000	73.8800	-0.525%	110,634	+18.083%
2025-10-29	76.0700	78.7150	69.971700	74.2700	-3.244%	88,376	+17.463%
2025-10-28	77.3400	78.4650	75.950000	76.7600	-0.059%	76,232	+13.653%
2025-10-27	79.4000	80.6000	76.560000	76.8050	-3.128%	83,093	+13.586%
2025-10-24	79.0900	80.1750	75.105000	79.2850	+1.543%	67,051	+10.033%
2025-10-23	75.1200	79.3700	70.970000	78.0800	+6.174%	116,624	+11.732%
2025-10-22	72.0800	73.6900	71.385000	73.5400	+2.132%	68,960	+18.629%
2025-10-21	70.6500	72.4543	70.650000	72.0050	+1.401%	39,145	+21.158%
2025-10-20	69.5100	71.4400	69.510000	71.0100	+2.542%	36,172	+22.856%
2025-10-17	69.5100	70.1700	68.430000	69.2500	-0.930%	82,664	+25.978%
2025-10-16	71.8100	72.2900	69.500000	69.9000	-1.936%	67,854	+24.807%
2025-10-15	71.8000	72.9400	70.843000	71.2800	-0.904%	49,431	+22.391%
2025-10-14	69.1800	72.4650	69.180000	71.9300	+2.963%	41,260	+21.285%
2025-10-13	69.0800	69.9990	68.000000	69.8600	+1.993%	59,318	+24.878%
2025-10-10	70.5900	70.8350	68.390000	68.4950	-2.747%	61,623	+27.367%
2025-10-09	71.8200	71.9200	70.016000	70.4300	-2.017%	41,541	+23.868%
2025-10-08	71.0000	72.2900	69.905000	71.8800	+1.763%	48,352	+21.369%
2025-10-07	71.0900	71.1800	69.460000	70.6350	-0.261%	73,663	+23.508%
2025-10-06	72.8000	72.8000	70.280000	70.8200	-1.952%	76,285	+23.186%
2025-10-03	71.2900	72.7150	71.070000	72.2300	+2.396%	87,059	+20.781%
2025-10-02	71.5100	71.5100	69.480000	70.5400	-1.782%	85,705	+23.675%
2025-10-01	72.9700	73.5000	70.875000	71.8200	-1.885%	71,167	+21.470%
2025-09-30	72.2000	73.3150	70.790000	73.2000	+0.646%	87,559	+19.180%
2025-09-29	73.8100	74.2600	72.490000	72.7300	-1.316%	68,693	+19.951%
2025-09-26	72.9000	74.2600	72.200000	73.7000	+1.229%	104,817	+18.372%
2025-09-25	72.0700	73.1400	71.460000	72.8050	+0.559%	86,638	+19.827%
2025-09-24	73.6100	74.1000	71.660000	72.4000	-2.294%	75,972	+20.497%
2025-09-23	74.1600	75.4700	73.950000	74.1000	-0.363%	71,051	+17.733%
2025-09-22	75.6300	75.6300	73.915000	74.3700	-1.431%	58,340	+17.305%
2025-09-19	76.8000	78.3200	75.270000	75.4500	-0.383%	110,216	+15.626%
2025-09-18	72.9400	76.0900	72.620000	75.7400	+4.311%	84,250	+15.184%
2025-09-17	72.0000	75.0500	71.140000	72.6100	+0.973%	142,177	+20.149%
2025-09-16	72.7800	73.9400	71.500000	71.9100	-1.655%	75,770	+21.318%
2025-09-15	75.1200	75.4600	72.386300	73.1200	-2.272%	87,260	+19.311%
2025-09-12	76.7300	76.7300	74.230000	74.8200	-2.081%	67,149	+16.600%
2025-09-11	75.2700	77.3700	74.900000	76.4100	+1.045%	101,016	+14.174%
2025-09-10	78.5800	79.8900	75.450000	75.6200	-4.242%	101,689	+15.366%
2025-09-09	79.2200	79.6751	77.010000	78.9700	-0.928%	147,236	+10.472%
2025-09-08	78.1800	80.1100	76.340000	79.7100	+1.957%	139,011	+9.447%
2025-09-05	77.8800	78.9200	75.295000	78.1800	+0.683%	186,778	+11.589%
2025-09-04	79.8300	80.2200	77.100000	77.6500	-3.083%	135,056	+12.350%
2025-09-03	83.3700	83.3700	79.750000	80.1200	-4.528%	105,551	+8.887%
2025-09-02	83.1400	84.8300	82.710000	83.9200	-0.036%	72,142	+3.956%
2025-08-29	84.9000	85.5350	82.510000	83.9500	-0.639%	100,075	+3.919%
2025-08-28	83.9600	85.7700	82.880000	84.4900	+1.295%	108,767	+3.255%
2025-08-27	81.5500	84.9999	81.550000	83.4100	+2.293%	164,051	+4.592%
2025-08-26	89.1400	89.1400	78.700000	81.5400	-10.592%	337,037	+6.990%
2025-08-25	89.7800	91.4500	87.400000	91.2000	+0.851%	59,114	-4.342%
2025-08-22	86.0200	90.5850	85.040000	90.4300	+5.114%	84,187	-3.528%
2025-08-21	84.7000	86.1700	83.500000	86.0300	+1.738%	60,555	+1.406%
2025-08-20	84.4700	85.1275	82.600000	84.5600	+0.667%	93,264	+3.169%
2025-08-19	82.7100	84.2100	82.385000	84.0000	+2.140%	48,119	+3.857%
2025-08-18	82.2400	82.7700	80.680000	82.2400	+0.858%	71,760	+6.080%
2025-08-15	81.9000	82.0600	79.550000	81.5400	+0.086%	54,826	+6.990%
2025-08-14	85.4000	85.4000	80.430000	81.4700	-5.113%	45,808	+7.082%
2025-08-13	83.2000	86.0050	82.500000	85.8600	+3.396%	73,161	+1.607%
2025-08-12	79.5700	83.3500	79.550000	83.0400	+4.611%	98,454	+5.058%
2025-08-11	79.1800	81.7869	77.610000	79.3800	+0.253%	149,643	+9.902%
2025-08-08	80.7000	83.8850	78.930000	79.1800	-1.037%	100,108	+10.179%
2025-08-07	82.8000	85.9300	73.840000	80.0100	+2.682%	213,377	+9.036%
2025-08-06	75.2300	78.7300	73.785000	77.9200	+3.014%	120,673	+11.961%
2025-08-05	76.3300	76.3300	73.720000	75.6400	+1.123%	51,906	+15.336%
2025-08-04	74.4200	75.5900	71.950000	74.8000	+0.335%	136,056	+16.631%
2025-08-01	76.1400	76.5300	73.275000	74.5500	-2.460%	63,573	+17.022%
2025-07-31	76.5700	78.3400	76.057000	76.4300	-1.266%	72,092	+14.144%
2025-07-30	80.7400	80.7400	76.410000	77.4100	-3.238%	76,783	+12.699%
2025-07-29	82.7800	83.2600	79.810000	80.0000	-3.277%	66,616	+9.050%
2025-07-28	84.9900	84.9900	82.600000	82.7100	-1.711%	45,830	+5.477%
2025-07-25	84.2700	84.8250	82.050000	84.1500	+0.863%	58,453	+3.672%
2025-07-24	82.2000	84.1400	81.870000	83.4300	+0.554%	71,414	+4.567%
2025-07-23	82.1400	83.1950	81.500000	82.9700	+2.192%	49,464	+5.146%
2025-07-22	80.7800	82.2600	80.450000	81.1900	+0.945%	60,461	+7.452%
2025-07-21	81.5700	83.2625	80.400000	80.4300	-1.058%	39,886	+8.467%
2025-07-18	84.3000	84.5000	80.800000	81.2900	-2.600%	65,728	+7.319%
2025-07-17	83.3200	85.0800	82.990000	83.4600	+0.204%	73,024	+4.529%
2025-07-16	82.5300	83.5500	81.370000	83.2900	+0.872%	61,441	+4.742%
2025-07-15	86.5800	87.6400	82.490000	82.5700	-4.488%	135,846	+5.656%
2025-07-14	86.2700	87.8550	84.690000	86.4500	-0.162%	148,544	+0.914%
2025-07-11	86.6500	87.2400	85.510000	86.5900	-0.915%	76,228	+0.751%
2025-07-10	86.5100	89.8600	86.500000	87.3900	+1.664%	125,963	-0.172%
2025-07-09	87.6600	89.0525	83.410000	85.9600	-2.073%	106,100	+1.489%
2025-07-08	86.8700	88.7300	84.670000	87.7800	+1.656%	75,639	-0.615%
2025-07-07	89.8800	89.8800	86.090000	86.3500	-3.927%	74,979	+1.031%
2025-07-03	88.7900	90.7900	87.040000	89.8800	+1.159%	41,764	-2.937%
2025-07-02	86.4500	89.3400	86.450000	88.8500	+2.044%	127,573	-1.812%
2025-07-01	85.5300	88.1150	84.745000	87.0700	+1.291%	83,416	+0.195%
2025-06-30	85.1500	88.3150	82.160000	85.9600	+1.344%	118,855	+1.489%
2025-06-27	85.7800	87.0450	83.570000	84.8200	-0.609%	295,459	+2.853%
2025-06-26	81.7300	85.9500	81.730000	85.3400	+4.417%	137,478	+2.226%
2025-06-25	82.5100	83.3100	80.225000	81.7300	-1.708%	122,649	+6.742%
2025-06-24	80.8000	83.1800	79.660000	83.1500	+3.588%	59,992	+4.919%
2025-06-23	79.9900	81.3000	79.120000	80.2700	-0.335%	73,392	+8.683%
2025-06-20	82.2400	83.3800	80.530000	80.5400	-0.678%	102,820	+8.319%
2025-06-18	80.6200	81.9500	79.280000	81.0900	+1.160%	111,806	+7.584%
2025-06-17	80.5300	82.4700	80.030000	80.1600	-0.534%	118,083	+8.832%
2025-06-16	79.8000	81.0400	78.890000	80.5900	+1.806%	93,683	+8.252%
2025-06-13	76.5000	79.7600	76.000000	79.1600	+2.287%	184,140	+10.207%
2025-06-12	75.6100	77.4950	74.750000	77.3900	+2.422%	158,186	+12.728%
2025-06-11	75.6800	76.3600	74.470000	75.5600	+0.881%	238,000	+15.458%
2025-06-10	76.9000	77.2000	74.730000	74.9000	-2.321%	85,853	+16.475%
2025-06-09	78.3000	79.0350	76.365000	76.6800	-1.667%	119,793	+13.772%
2025-06-06	81.6400	82.9800	77.355000	77.9800	-2.792%	91,784	+11.875%
2025-06-05	79.8400	81.7200	79.500000	80.2200	+0.388%	155,167	+8.751%
2025-06-04	85.8600	85.8650	79.710000	79.9100	-7.027%	128,073	+9.173%
2025-06-03	85.9400	87.7900	84.210000	85.9500	+0.597%	139,774	+1.501%
2025-06-02	87.9700	90.0600	84.550000	85.4400	-2.220%	146,724	+2.107%
2025-05-30	88.0000	90.0025	86.778400	87.3800	-1.210%	106,373	-0.160%
2025-05-29	89.2000	89.9800	88.300000	88.4500	-0.996%	74,015	-1.368%
2025-05-28	92.7200	93.2025	88.640000	89.3400	-2.934%	85,878	-2.351%
2025-05-27	91.9400	93.7650	90.095000	92.0400	+0.788%	75,704	-5.215%
2025-05-23	90.5900	92.3600	89.130000	91.3200	-0.338%	70,643	-4.468%
2025-05-22	89.5800	93.9100	88.460000	91.6300	+1.372%	141,424	-4.791%
2025-05-21	94.5900	95.3850	89.360000	90.3900	-4.207%	342,694	-3.485%
2025-05-20	89.6500	97.0800	86.989800	94.3600	+16.236%	549,433	-7.546%
2025-05-19	80.5200	81.8400	79.320000	81.1800	-0.086%	152,995	+7.465%
2025-05-16	80.6300	82.4400	80.435000	81.2500	+0.445%	188,080	+7.372%
2025-05-15	79.6400	81.9400	78.440000	80.8900	+2.018%	170,925	+7.850%
2025-05-14	81.4400	82.4200	79.280000	79.2900	-2.628%	72,501	+10.026%
2025-05-13	83.3300	83.5050	79.380000	81.4300	-1.165%	202,243	+7.135%
2025-05-12	82.1200	83.4500	80.675000	82.3900	+4.662%	76,867	+5.887%
2025-05-09	79.4400	81.5650	77.550000	78.7200	-0.794%	86,198	+10.823%
2025-05-08	77.0600	80.4500	77.030000	79.3500	+3.226%	58,507	+9.943%
2025-05-07	79.9400	80.6500	76.145000	76.8700	-2.881%	95,907	+13.490%
2025-05-06	78.2200	80.8600	77.300000	79.1500	-0.615%	61,822	+10.221%
2025-05-05	79.9500	81.9150	79.110000	79.6400	-0.226%	104,210	+9.543%
2025-05-02	80.7800	82.0800	79.540000	79.8200	+0.213%	75,768	+9.296%
2025-05-01	79.0700	80.4250	78.130000	79.6500	+0.403%	71,737	+9.529%
2025-04-30	80.2700	81.0800	78.470000	79.3300	-1.355%	86,719	+9.971%
2025-04-29	80.4300	82.3900	79.555000	80.4200	-0.692%	160,645	+8.480%
2025-04-28	84.6700	85.8800	79.950000	80.9800	-4.875%	98,371	+7.730%
2025-04-25	84.4200	85.2300	83.280000	85.1300	+0.082%	29,523	+2.479%
2025-04-24	83.9200	85.6100	82.000000	85.0600	+1.905%	76,461	+2.563%
2025-04-23	85.5200	86.5899	82.230000	83.4700	-0.902%	81,035	+4.517%
2025-04-22	84.1400	86.0400	83.300000	84.2300	+0.814%	95,752	+3.574%
2025-04-21	83.9600	84.2800	81.360000	83.5500	-1.229%	77,360	+4.417%
2025-04-17	81.5200	86.0500	81.520000	84.5900	+1.769%	95,880	+3.133%
2025-04-16	86.6400	86.6400	81.180000	83.1200	-3.662%	151,682	+4.957%
2025-04-15	82.8300	86.8900	82.830000	86.2800	+3.627%	134,197	+1.113%
2025-04-14	82.0300	84.3600	79.150000	83.2600	+1.772%	183,893	+4.780%
2025-04-11	77.5800	82.0550	76.500000	81.8100	+5.917%	75,580	+6.637%
2025-04-10	75.2500	78.3000	73.930000	77.2400	+0.915%	138,186	+12.947%
2025-04-09	73.3100	79.5480	72.810000	76.5400	+3.195%	156,503	+13.980%
2025-04-08	77.6800	78.2000	73.570000	74.1700	-4.543%	228,089	+17.622%
2025-04-07	73.6000	81.2500	73.079200	77.7000	+3.283%	159,286	+12.278%
2025-04-04	70.0300	75.6000	70.030000	75.2300	+3.381%	113,694	+15.964%
2025-04-03	72.1300	73.4600	69.425281	72.7700	-3.437%	115,751	+19.885%
2025-04-02	73.7200	75.4700	71.990000	75.3600	+1.618%	74,123	+15.764%
2025-04-01	73.9000	75.1300	73.440000	74.1600	-0.390%	123,667	+17.638%
2025-03-31	72.1900	75.1700	71.255000	74.4500	+1.458%	102,338	+17.179%
2025-03-28	72.5400	73.8500	71.820000	73.3800	+0.617%	54,173	+18.888%
2025-03-27	72.2400	73.0700	71.550000	72.9300	+1.503%	65,291	+19.622%
2025-03-26	71.6200	71.9300	70.205000	71.8500	+1.126%	38,064	+21.420%
2025-03-25	71.3400	71.7040	70.655000	71.0500	-1.100%	30,553	+22.787%
2025-03-24	70.6300	72.4650	69.470000	71.8400	+4.010%	53,419	+21.437%
2025-03-21	69.4300	70.5700	67.555000	69.0700	-1.286%	88,834	+26.307%
2025-03-20	71.3500	72.2600	69.920000	69.9700	-2.880%	54,335	+24.682%
2025-03-19	71.5500	72.2450	70.560000	72.0450	+1.087%	58,057	+21.091%
2025-03-18	72.5900	72.5900	71.020000	71.2700	-2.463%	71,322	+22.408%
2025-03-17	72.0000	73.3400	71.480000	73.0700	+0.682%	40,240	+19.392%
2025-03-14	72.2400	72.9500	71.030000	72.5750	+2.103%	47,374	+20.207%
2025-03-13	71.5700	72.8300	70.990000	71.0800	-0.560%	54,710	+22.735%
2025-03-12	71.4000	72.6550	70.710000	71.4800	+0.634%	68,327	+22.048%
2025-03-11	71.2900	72.4700	70.750000	71.0300	-0.113%	75,318	+22.821%
2025-03-10	74.1700	75.3400	70.470000	71.1100	-4.984%	96,262	+22.683%
2025-03-07	74.2500	75.8100	72.050000	74.8400	+0.754%	49,621	+16.569%
2025-03-06	74.3000	76.0200	71.870000	74.2800	+1.309%	98,462	+17.447%
2025-03-05	75.1200	76.2400	72.540000	73.3200	-3.016%	105,579	+18.985%
2025-03-04	74.6600	76.5650	71.640000	75.6000	+0.412%	92,548	+15.397%
2025-03-03	79.2400	79.3550	75.220000	75.2900	-5.319%	111,836	+15.872%
2025-02-28	80.9700	81.5000	78.841900	79.5200	-1.621%	68,821	+9.708%
2025-02-27	82.7000	83.6430	80.025000	80.8300	-2.708%	133,720	+7.930%
2025-02-26	83.7400	84.0900	82.180000	83.0800	+0.084%	66,917	+5.007%
2025-02-25	82.3600	83.2200	81.780000	83.0100	+0.254%	105,057	+5.096%
2025-02-24	80.0400	82.8300	78.880000	82.8000	+3.694%	72,679	+5.362%
2025-02-21	84.2500	84.7500	79.720000	79.8500	-4.463%	90,918	+9.255%
2025-02-20	83.6600	85.2200	81.670000	83.5800	-0.096%	118,252	+4.379%
2025-02-19	82.0000	83.7100	81.140000	83.6600	+1.517%	61,718	+4.279%
2025-02-18	84.7100	86.1300	82.400000	82.4100	-2.870%	102,637	+5.861%
2025-02-14	83.9000	86.1140	83.300000	84.8450	+1.501%	170,684	+2.823%
2025-02-13	81.7600	84.4500	81.760000	83.5900	+2.439%	123,457	+4.367%
2025-02-12	78.9000	82.4600	76.745000	81.6000	+1.784%	126,954	+6.912%
2025-02-11	76.8200	80.1700	75.880000	80.1700	+2.940%	58,855	+8.819%
2025-02-10	77.1400	77.9400	75.050000	77.8800	+1.393%	63,830	+12.018%
2025-02-07	77.3200	77.7600	75.865000	76.8100	-1.285%	86,401	+13.579%
2025-02-06	78.8700	78.8700	77.600000	77.8100	-1.319%	52,402	+12.119%
2025-02-05	79.6000	80.1900	77.990000	78.8500	-0.567%	86,396	+10.640%
2025-02-04	78.2700	82.4000	76.855000	79.3000	+2.694%	112,798	+10.013%
2025-02-03	75.2000	77.8700	74.465300	77.2200	+0.260%	105,962	+12.976%
2025-01-31	76.0100	78.1250	74.140000	77.0200	+0.404%	131,773	+13.269%
2025-01-30	75.3000	77.9900	75.190000	76.7100	+4.367%	102,666	+13.727%
2025-01-29	85.9600	86.1100	73.370000	73.5000	-15.058%	227,632	+18.694%
2025-01-28	87.0000	93.0000	75.180000	86.5300	-12.711%	449,131	+0.821%
2025-01-27	99.3000	100.1900	98.220100	99.1300	-0.372%	90,895	-11.994%
2025-01-24	102.7200	102.7200	99.420000	99.5000	-2.480%	66,912	-12.322%
2025-01-23	103.3600	103.7350	101.410000	102.0300	-1.563%	61,468	-14.496%

document.getElementById("nsyY0y").onerror = function(){this.style.display='none';}; .dark-mode .bY7WFH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bY7WFH{ color: #333333; background-color: white; border: 2px solid #333333; }TRNSTranscat Incstock NASDAQ

TRNS
Transcat Inc
stock NASDAQ