NasdaqGM - Nasdaq Real Time Price USD

Transcat, Inc. (TRNS)

116.19 +4.84 (+4.35%)
As of 3:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 110.64 116.19 110.64 116.19 116.19 41,419
Apr 22, 2024 108.60 111.36 107.14 111.35 111.35 33,400
Apr 19, 2024 104.78 108.48 104.48 108.04 108.04 58,200
Apr 18, 2024 105.88 107.44 105.04 105.25 105.25 39,200
Apr 17, 2024 108.64 109.44 104.14 104.71 104.71 48,400
Apr 16, 2024 109.22 112.22 108.44 108.55 108.55 82,500
Apr 15, 2024 110.38 111.79 109.43 110.08 110.08 23,900
Apr 12, 2024 110.45 110.67 109.10 110.29 110.29 40,700
Apr 11, 2024 109.80 110.72 109.74 109.86 109.86 44,000
Apr 10, 2024 109.04 110.61 108.57 110.15 110.15 53,600
Apr 9, 2024 109.17 114.07 109.07 112.03 112.03 22,600
Apr 8, 2024 107.37 109.28 106.74 108.04 108.04 19,200
Apr 5, 2024 106.28 107.80 106.28 107.13 107.13 25,900
Apr 4, 2024 108.67 109.82 105.76 106.18 106.18 26,800
Apr 3, 2024 108.99 109.62 107.38 107.62 107.62 31,400
Apr 2, 2024 110.00 110.63 107.85 108.99 108.99 32,000
Apr 1, 2024 111.26 111.54 109.07 110.59 110.59 30,600
Mar 28, 2024 112.03 113.09 111.07 111.43 111.43 59,900
Mar 27, 2024 111.09 111.76 110.44 111.23 111.23 33,800
Mar 26, 2024 113.13 113.82 109.86 109.91 109.91 34,200
Mar 25, 2024 113.21 113.29 112.02 112.21 112.21 24,100
Mar 22, 2024 114.05 114.05 112.52 112.95 112.95 66,800
Mar 21, 2024 112.64 114.67 112.32 113.50 113.50 38,200
Mar 20, 2024 110.84 112.26 110.60 111.66 111.66 25,400
Mar 19, 2024 109.63 111.62 109.50 111.62 111.62 21,800
Mar 18, 2024 112.10 112.97 109.12 109.23 109.23 36,900
Mar 15, 2024 111.22 112.33 111.12 112.25 112.25 67,200
Mar 14, 2024 110.16 112.25 108.28 112.25 112.25 44,200
Mar 13, 2024 108.31 110.22 108.31 110.22 110.22 49,500
Mar 12, 2024 109.21 109.52 108.31 109.00 109.00 29,900
Mar 11, 2024 108.00 109.54 107.73 109.21 109.21 30,700
Mar 8, 2024 107.92 108.01 106.48 107.55 107.55 80,100
Mar 7, 2024 106.79 107.01 105.78 106.77 106.77 34,300
Mar 6, 2024 104.27 106.01 104.26 105.71 105.71 41,400
Mar 5, 2024 105.52 105.57 103.00 103.84 103.84 36,400
Mar 4, 2024 105.43 107.42 104.41 105.68 105.68 29,100
Mar 1, 2024 104.75 106.08 104.10 105.52 105.52 25,800
Feb 29, 2024 105.06 107.12 104.37 105.16 105.16 25,500
Feb 28, 2024 103.51 105.04 103.15 103.65 103.65 43,200
Feb 27, 2024 105.78 106.04 99.55 104.40 104.40 27,400
Feb 26, 2024 106.94 107.96 105.02 105.02 105.02 36,800
Feb 23, 2024 107.80 108.99 106.00 107.54 107.54 25,400
Feb 22, 2024 103.77 106.63 102.74 106.62 106.62 35,300
Feb 21, 2024 103.22 104.26 99.00 104.17 104.17 35,900
Feb 20, 2024 107.78 107.78 103.05 103.12 103.12 55,800
Feb 16, 2024 110.40 110.67 108.24 108.92 108.92 43,200
Feb 15, 2024 107.67 110.69 107.42 110.00 110.00 58,600
Feb 14, 2024 107.77 108.81 106.61 107.50 107.50 45,900
Feb 13, 2024 109.92 109.92 106.47 106.87 106.87 50,600
Feb 12, 2024 112.88 113.50 112.42 112.42 112.42 34,500
Feb 9, 2024 111.00 112.64 110.92 112.62 112.62 27,100
Feb 8, 2024 109.34 110.91 107.87 110.91 110.91 45,400
Feb 7, 2024 108.99 109.82 108.38 108.66 108.66 17,200
Feb 6, 2024 108.87 109.36 107.90 108.27 108.27 20,700
Feb 5, 2024 111.61 111.61 106.68 108.80 108.80 26,700
Feb 2, 2024 110.32 113.86 108.70 112.89 112.89 38,100
Feb 1, 2024 110.99 112.83 110.39 111.56 111.56 44,900
Jan 31, 2024 110.19 111.93 107.00 110.04 110.04 52,700
Jan 30, 2024 102.20 108.84 100.61 108.77 108.77 54,800
Jan 29, 2024 97.96 102.16 97.96 101.97 101.97 45,100
Jan 26, 2024 99.09 99.75 97.57 98.04 98.04 24,500
Jan 25, 2024 100.03 100.09 97.83 98.25 98.25 28,900
Jan 24, 2024 100.25 100.65 98.57 98.67 98.67 19,600
Jan 23, 2024 101.73 101.73 97.51 98.88 98.88 27,300
Jan 22, 2024 99.70 100.89 99.31 100.70 100.70 25,700
Jan 19, 2024 98.33 99.35 96.60 99.32 99.32 44,500
Jan 18, 2024 96.46 97.58 95.95 97.58 97.58 22,000
Jan 17, 2024 95.94 97.38 94.91 95.96 95.96 34,600
Jan 16, 2024 96.19 97.46 96.13 96.92 96.92 29,200
Jan 12, 2024 98.56 99.56 96.98 97.92 97.92 31,600
Jan 11, 2024 96.56 97.76 96.56 97.52 97.52 29,200
Jan 10, 2024 98.03 98.07 96.52 97.50 97.50 40,800
Jan 9, 2024 98.64 99.62 98.00 98.03 98.03 33,500
Jan 8, 2024 99.96 100.99 99.06 99.82 99.82 43,700
Jan 5, 2024 101.73 101.90 98.75 99.41 99.41 71,000
Jan 4, 2024 105.68 105.94 102.56 102.56 102.56 41,300
Jan 3, 2024 107.55 107.76 104.62 104.86 104.86 41,900
Jan 2, 2024 108.95 109.40 106.53 107.73 107.73 41,200
Dec 29, 2023 111.02 111.60 109.04 109.33 109.33 48,000
Dec 28, 2023 108.71 112.12 108.60 111.24 111.24 37,600
Dec 27, 2023 109.03 111.17 106.73 109.60 109.60 33,800
Dec 26, 2023 106.86 109.35 106.86 108.39 108.39 34,800
Dec 22, 2023 105.57 108.92 105.12 107.65 107.65 44,300
Dec 21, 2023 103.85 104.68 103.50 104.68 104.68 29,000
Dec 20, 2023 103.30 106.98 102.67 103.31 103.31 41,700
Dec 19, 2023 104.34 105.29 103.44 104.26 104.26 41,800
Dec 18, 2023 102.45 103.96 101.30 103.96 103.96 41,600
Dec 15, 2023 105.69 105.69 100.65 101.63 101.63 238,800
Dec 14, 2023 101.88 105.15 101.80 104.73 104.73 51,700
Dec 13, 2023 99.04 101.19 98.41 100.92 100.92 43,000
Dec 12, 2023 96.99 98.96 96.17 98.76 98.76 104,400
Dec 11, 2023 96.78 98.60 96.43 97.33 97.33 62,300
Dec 8, 2023 98.20 100.20 96.32 96.58 96.58 51,700
Dec 7, 2023 96.67 99.17 95.00 99.11 99.11 44,500
Dec 6, 2023 97.28 100.23 95.15 95.91 95.91 88,200
Dec 5, 2023 97.78 98.32 96.66 96.82 96.82 40,300
Dec 4, 2023 98.88 99.62 97.00 97.42 97.42 64,600
Dec 1, 2023 97.42 99.84 96.30 98.50 98.50 39,600
Nov 30, 2023 98.29 99.00 96.80 97.98 97.98 80,200
Nov 29, 2023 98.91 99.54 97.60 98.42 98.42 48,700
Nov 28, 2023 100.05 100.05 97.92 97.93 97.93 43,500
Nov 27, 2023 98.93 100.44 97.59 100.40 100.40 42,500
Nov 24, 2023 97.21 100.28 96.79 99.80 99.80 29,700
Nov 22, 2023 96.90 98.00 95.70 97.81 97.81 34,700
Nov 21, 2023 94.77 97.06 93.74 96.74 96.74 55,400
Nov 20, 2023 92.47 96.58 92.00 95.65 95.65 106,400
Nov 17, 2023 90.87 92.61 89.74 92.38 92.38 41,400
Nov 16, 2023 91.61 91.90 89.39 90.50 90.50 41,000
Nov 15, 2023 91.07 92.20 90.08 91.55 91.55 56,000
Nov 14, 2023 88.05 91.61 88.05 91.61 91.61 46,500
Nov 13, 2023 88.15 88.91 86.99 87.46 87.46 33,300
Nov 10, 2023 90.04 90.04 88.41 88.68 88.68 26,900
Nov 9, 2023 91.76 91.76 89.84 90.00 90.00 52,600
Nov 8, 2023 91.00 91.00 89.35 90.54 90.54 38,100
Nov 7, 2023 88.36 90.57 85.94 90.33 90.33 69,300
Nov 6, 2023 84.45 86.85 84.45 86.64 86.64 40,400
Nov 3, 2023 89.53 90.31 86.44 86.61 86.61 50,500
Nov 2, 2023 90.18 91.75 88.53 89.02 89.02 65,400
Nov 1, 2023 90.91 90.91 85.98 89.14 89.14 68,500
Oct 31, 2023 92.66 95.00 88.39 90.02 90.02 88,200
Oct 30, 2023 91.07 93.71 91.07 93.27 93.27 44,400
Oct 27, 2023 94.04 94.04 90.69 91.51 91.51 39,600
Oct 26, 2023 91.76 93.73 91.76 93.53 93.53 47,700
Oct 25, 2023 93.12 93.60 92.04 92.92 92.92 34,700
Oct 24, 2023 93.07 93.21 91.94 92.89 92.89 44,800
Oct 23, 2023 93.05 95.15 92.82 93.04 93.04 77,900
Oct 20, 2023 94.37 94.37 91.04 93.65 93.65 54,900
Oct 19, 2023 95.89 95.89 91.89 94.02 94.02 87,900
Oct 18, 2023 96.50 96.50 94.99 96.26 96.26 27,400
Oct 17, 2023 94.98 98.63 94.38 96.69 96.69 61,000
Oct 16, 2023 96.04 96.66 91.09 94.17 94.17 42,000
Oct 13, 2023 93.89 95.55 92.90 95.50 95.50 52,000
Oct 12, 2023 94.16 94.23 90.59 93.82 93.82 42,600
Oct 11, 2023 93.36 93.80 93.15 93.55 93.55 17,100
Oct 10, 2023 94.39 94.99 92.92 92.96 92.96 25,200
Oct 9, 2023 94.43 95.05 93.33 93.53 93.53 24,100
Oct 6, 2023 93.26 95.04 91.81 94.36 94.36 29,800
Oct 5, 2023 95.23 95.23 92.23 92.96 92.96 41,700
Oct 4, 2023 92.61 95.53 92.58 95.17 95.17 52,600
Oct 3, 2023 94.92 95.05 92.46 92.46 92.46 31,900
Oct 2, 2023 97.40 99.40 94.91 95.19 95.19 33,300
Sep 29, 2023 98.63 99.19 97.05 97.97 97.97 54,800
Sep 28, 2023 96.86 99.28 96.53 98.27 98.27 46,100
Sep 27, 2023 95.95 97.02 94.90 97.02 97.02 66,900
Sep 26, 2023 94.94 95.49 94.87 95.06 95.06 93,000
Sep 25, 2023 93.98 96.39 93.98 95.01 95.01 104,600
Sep 22, 2023 95.17 95.55 94.25 95.01 95.01 136,700
Sep 21, 2023 96.54 98.40 93.99 95.16 95.16 518,800
Sep 20, 2023 111.96 111.96 108.67 108.67 108.67 22,500
Sep 19, 2023 113.98 114.00 111.65 111.65 111.65 31,700
Sep 18, 2023 114.68 115.41 113.22 113.27 113.27 82,600
Sep 15, 2023 113.11 115.24 112.84 114.48 114.48 167,300
Sep 14, 2023 110.39 113.10 110.39 112.84 112.84 33,400
Sep 13, 2023 111.71 112.89 111.54 111.71 111.71 31,200
Sep 12, 2023 112.68 113.76 111.72 111.94 111.94 39,800
Sep 11, 2023 112.98 113.77 110.72 112.05 112.05 113,000
Sep 8, 2023 111.83 112.44 110.38 112.20 112.20 120,100
Sep 7, 2023 114.02 114.02 111.14 111.51 111.51 73,000
Sep 6, 2023 110.14 114.30 109.75 113.50 113.50 98,900
Sep 5, 2023 100.86 110.00 99.01 109.55 109.55 71,800
Sep 1, 2023 101.90 102.50 99.84 100.43 100.43 87,700
Aug 31, 2023 102.60 104.53 100.38 101.96 101.96 64,000
Aug 30, 2023 101.16 102.97 100.48 102.73 102.73 58,500
Aug 29, 2023 101.04 101.94 99.90 101.57 101.57 43,200
Aug 28, 2023 102.14 104.32 101.12 101.66 101.66 19,100
Aug 25, 2023 101.43 101.71 101.00 101.63 101.63 19,200
Aug 24, 2023 101.35 102.53 101.00 101.22 101.22 34,500
Aug 23, 2023 102.57 103.11 99.98 101.06 101.06 59,000
Aug 22, 2023 98.64 103.01 98.18 102.71 102.71 74,100
Aug 21, 2023 94.76 98.56 94.76 98.27 98.27 45,200
Aug 18, 2023 92.19 95.33 91.41 94.86 94.86 26,100
Aug 17, 2023 93.03 94.76 92.86 93.04 93.04 61,400
Aug 16, 2023 94.00 94.51 92.18 93.23 93.23 20,400
Aug 15, 2023 93.60 95.95 93.60 94.18 94.18 18,500
Aug 14, 2023 94.37 95.55 93.54 95.55 95.55 17,800
Aug 11, 2023 95.90 96.72 94.02 94.87 94.87 21,600
Aug 10, 2023 95.00 96.54 93.77 96.05 96.05 37,000
Aug 9, 2023 95.34 95.69 94.00 94.99 94.99 43,300
Aug 8, 2023 90.07 95.39 90.07 94.92 94.92 47,500
Aug 7, 2023 90.12 91.06 89.19 90.56 90.56 21,500
Aug 4, 2023 89.08 90.57 88.64 89.89 89.89 16,300
Aug 3, 2023 89.48 91.25 89.21 89.50 89.50 20,000
Aug 2, 2023 87.42 92.12 87.42 90.67 90.67 62,300
Aug 1, 2023 83.00 87.78 83.00 87.50 87.50 25,000
Jul 31, 2023 83.14 84.04 82.60 83.88 83.88 18,400
Jul 28, 2023 84.84 84.84 83.33 83.70 83.70 13,500
Jul 27, 2023 84.00 84.30 81.59 83.76 83.76 23,300
Jul 26, 2023 83.87 84.80 82.92 84.14 84.14 21,000
Jul 25, 2023 84.13 85.21 84.13 84.20 84.20 22,800
Jul 24, 2023 83.60 84.74 83.60 84.14 84.14 13,900
Jul 21, 2023 85.38 85.59 83.45 83.58 83.58 28,000
Jul 20, 2023 84.06 85.00 82.93 84.88 84.88 30,300
Jul 19, 2023 87.46 87.98 83.99 84.47 84.47 24,200
Jul 18, 2023 87.66 87.69 86.50 87.20 87.20 17,400
Jul 17, 2023 84.60 86.99 84.30 86.32 86.32 22,200
Jul 14, 2023 85.24 85.24 83.64 84.24 84.24 25,700
Jul 13, 2023 86.00 87.34 85.12 85.95 85.95 16,300
Jul 12, 2023 87.20 87.50 85.49 85.51 85.51 14,700
Jul 11, 2023 85.59 85.98 84.51 85.66 85.66 13,100
Jul 10, 2023 83.25 86.15 83.25 85.49 85.49 13,600
Jul 7, 2023 82.28 84.14 81.71 83.29 83.29 27,900
Jul 6, 2023 82.22 82.89 81.26 81.85 81.85 16,200
Jul 5, 2023 85.57 85.57 83.61 83.84 83.84 15,600
Jul 3, 2023 85.09 86.43 84.68 85.44 85.44 10,400
Jun 30, 2023 87.77 87.91 85.07 85.31 85.31 25,200
Jun 29, 2023 86.82 88.34 85.88 86.62 86.62 25,700
Jun 28, 2023 86.65 87.61 86.16 86.40 86.40 21,700
Jun 27, 2023 87.29 88.02 86.25 86.46 86.46 25,700
Jun 26, 2023 86.64 88.29 86.61 86.72 86.72 22,700
Jun 23, 2023 86.83 88.38 86.66 87.24 87.24 78,900
Jun 22, 2023 90.29 90.31 87.40 88.17 88.17 17,400
Jun 21, 2023 88.83 90.83 88.83 90.21 90.21 20,400
Jun 20, 2023 88.69 90.22 88.69 89.35 89.35 21,600
Jun 16, 2023 91.22 91.22 88.39 88.75 88.75 31,800
Jun 15, 2023 91.75 91.75 88.91 90.43 90.43 23,400
Jun 14, 2023 92.23 92.23 90.00 90.65 90.65 24,300
Jun 13, 2023 92.74 93.50 91.88 91.88 91.88 35,200
Jun 12, 2023 92.40 93.02 92.14 92.17 92.17 20,900
Jun 9, 2023 92.53 93.04 92.05 92.05 92.05 13,600
Jun 8, 2023 91.34 93.34 90.01 93.00 93.00 22,100
Jun 7, 2023 92.00 93.28 91.36 92.97 92.97 34,800
Jun 6, 2023 87.98 91.55 87.81 90.53 90.53 31,700
Jun 5, 2023 88.17 89.56 87.58 88.85 88.85 28,100
Jun 2, 2023 84.93 88.38 84.93 88.17 88.17 32,200
Jun 1, 2023 83.09 85.43 82.68 84.77 84.77 13,900
May 31, 2023 87.53 87.53 82.80 84.53 84.53 55,800
May 30, 2023 88.65 89.95 87.46 87.84 87.84 30,300
May 26, 2023 87.14 89.82 85.64 88.50 88.50 37,800
May 25, 2023 89.70 89.70 86.98 87.66 87.66 31,700
May 24, 2023 91.86 91.86 88.20 89.67 89.67 17,700
May 23, 2023 90.99 94.10 88.95 91.40 91.40 46,600
May 22, 2023 87.21 89.30 87.21 88.53 88.53 26,600
May 19, 2023 88.81 88.81 86.41 87.21 87.21 18,400
May 18, 2023 84.45 87.89 84.45 87.65 87.65 35,200
May 17, 2023 82.40 84.99 82.27 84.64 84.64 26,600
May 16, 2023 84.69 84.90 82.24 82.59 82.59 27,600
May 15, 2023 84.54 86.00 84.54 85.34 85.34 25,500
May 12, 2023 84.05 85.00 83.45 84.71 84.71 25,700
May 11, 2023 82.96 83.82 82.16 83.40 83.40 34,500
May 10, 2023 82.67 84.19 81.74 83.59 83.59 27,100
May 9, 2023 80.95 82.28 79.96 81.66 81.66 17,600
May 8, 2023 82.49 82.49 80.63 81.23 81.23 20,100
May 5, 2023 82.40 82.97 81.24 82.48 82.48 21,700
May 4, 2023 80.29 81.04 80.18 80.82 80.82 28,000
May 3, 2023 80.05 81.85 79.99 80.99 80.99 37,600
May 2, 2023 77.71 80.73 76.05 79.95 79.95 50,200
May 1, 2023 76.07 78.24 76.07 77.91 77.91 33,800
Apr 28, 2023 75.97 77.06 75.80 76.29 76.29 21,900
Apr 27, 2023 75.20 76.20 74.89 75.79 75.79 37,000
Apr 26, 2023 78.80 78.80 75.17 75.38 75.38 24,000
Apr 25, 2023 81.65 81.96 79.05 79.08 79.08 20,600
Apr 24, 2023 81.17 82.67 80.56 82.34 82.34 48,600

Related Tickers

DSGR Distribution Solutions Group, Inc.
34.08
+3.05%
 
BXC BlueLinx Holdings Inc.
113.86
+3.73%
 
BECN Beacon Roofing Supply, Inc.
97.60
+1.60%
 
AIT Applied Industrial Technologies, Inc.
186.52
+1.59%
 
TEQ.ST Teqnion AB (publ)
198.80
-4.65%
 
FERG Ferguson plc
212.14
+1.90%
 
GWW W.W. Grainger, Inc.
955.41
+1.42%
 
CNM Core & Main, Inc.
55.97
+2.48%
 
POOL Pool Corporation
375.21
+2.55%