Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
70.79
+0.11 (0.16%)
Mar 9, 2026, 2:12 PM EDT - Market open
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.10 | 70.34 | 67.17 | 67.82 | - | -4.03% | 15,644 |
| Mar 6, 2026 | 73.45 | 73.45 | 70.30 | 70.67 | 70.67 | -5.60% | 101,697 |
| Mar 5, 2026 | 78.58 | 79.57 | 74.86 | 74.86 | 74.86 | -5.88% | 68,985 |
| Mar 4, 2026 | 79.59 | 80.59 | 78.81 | 79.54 | 79.54 | -0.06% | 98,631 |
| Mar 3, 2026 | 78.84 | 80.38 | 77.97 | 79.59 | 79.59 | -1.41% | 105,816 |
| Mar 2, 2026 | 77.69 | 81.54 | 77.61 | 80.73 | 80.73 | 3.54% | 90,714 |
| Feb 27, 2026 | 76.30 | 78.02 | 74.06 | 77.97 | 77.97 | 1.91% | 240,455 |
| Feb 26, 2026 | 77.39 | 78.64 | 75.73 | 76.51 | 76.51 | -0.32% | 144,905 |
| Feb 25, 2026 | 79.90 | 80.00 | 76.69 | 76.76 | 76.76 | -3.70% | 183,464 |
| Feb 24, 2026 | 78.00 | 80.23 | 78.00 | 79.70 | 79.70 | 2.18% | 94,998 |
| Feb 23, 2026 | 78.30 | 79.00 | 75.75 | 78.00 | 78.00 | -0.38% | 194,784 |
| Feb 20, 2026 | 77.65 | 79.88 | 76.89 | 78.30 | 78.30 | 0.40% | 127,328 |
| Feb 19, 2026 | 76.29 | 78.50 | 76.03 | 77.99 | 77.99 | 1.84% | 150,068 |
| Feb 18, 2026 | 75.14 | 78.82 | 75.14 | 76.58 | 76.58 | 1.10% | 149,461 |
| Feb 17, 2026 | 75.80 | 76.27 | 73.05 | 75.75 | 75.75 | -0.02% | 178,236 |
| Feb 13, 2026 | 76.02 | 78.19 | 73.77 | 75.77 | 75.77 | -0.13% | 398,577 |
| Feb 12, 2026 | 78.09 | 80.36 | 75.01 | 75.86 | 75.86 | -2.86% | 201,039 |
| Feb 11, 2026 | 79.60 | 81.36 | 77.58 | 78.09 | 78.09 | -2.06% | 161,391 |
| Feb 10, 2026 | 79.21 | 80.95 | 78.63 | 79.73 | 79.73 | -0.10% | 168,502 |
| Feb 9, 2026 | 76.43 | 81.05 | 76.43 | 79.81 | 79.81 | 4.56% | 245,575 |
| Feb 6, 2026 | 71.41 | 76.82 | 70.48 | 76.33 | 76.33 | 8.42% | 216,562 |
| Feb 5, 2026 | 70.00 | 71.45 | 68.01 | 70.40 | 70.40 | -0.34% | 205,442 |
| Feb 4, 2026 | 64.41 | 73.74 | 62.50 | 70.64 | 70.64 | 11.54% | 393,112 |
| Feb 3, 2026 | 62.72 | 67.10 | 62.72 | 63.33 | 63.33 | 0.43% | 342,301 |
| Feb 2, 2026 | 60.00 | 63.47 | 59.60 | 63.06 | 63.06 | 4.56% | 156,019 |
| Jan 30, 2026 | 58.49 | 61.70 | 57.89 | 60.31 | 60.31 | 3.09% | 140,955 |
| Jan 29, 2026 | 59.20 | 59.69 | 58.01 | 58.50 | 58.50 | -0.53% | 270,496 |
| Jan 28, 2026 | 59.80 | 59.80 | 58.24 | 58.81 | 58.81 | -1.72% | 106,781 |
| Jan 27, 2026 | 60.86 | 61.23 | 58.57 | 59.84 | 59.84 | -2.28% | 68,219 |
| Jan 26, 2026 | 63.10 | 63.71 | 61.00 | 61.24 | 61.24 | -3.02% | 59,432 |
| Jan 23, 2026 | 63.45 | 64.28 | 62.71 | 63.14 | 63.14 | -1.19% | 75,494 |
| Jan 22, 2026 | 64.36 | 65.60 | 63.90 | 63.90 | 63.90 | -0.37% | 78,319 |
| Jan 21, 2026 | 63.47 | 64.57 | 62.71 | 64.14 | 64.14 | 2.20% | 64,028 |
| Jan 20, 2026 | 61.92 | 63.52 | 61.80 | 62.76 | 62.76 | -0.57% | 68,353 |
| Jan 16, 2026 | 63.73 | 64.46 | 62.84 | 63.12 | 63.12 | -1.24% | 95,036 |
| Jan 15, 2026 | 64.08 | 64.63 | 63.38 | 63.91 | 63.91 | -0.76% | 97,177 |
| Jan 14, 2026 | 63.38 | 65.26 | 62.73 | 64.40 | 64.40 | 1.15% | 74,309 |
| Jan 13, 2026 | 66.40 | 67.20 | 63.35 | 63.67 | 63.67 | -3.34% | 98,069 |
| Jan 12, 2026 | 64.66 | 66.14 | 64.19 | 65.87 | 65.87 | 0.78% | 83,346 |
| Jan 9, 2026 | 63.24 | 66.65 | 62.00 | 65.36 | 65.36 | 3.35% | 110,722 |
| Jan 8, 2026 | 59.86 | 64.41 | 59.86 | 63.24 | 63.24 | 5.03% | 105,729 |
| Jan 7, 2026 | 60.84 | 62.79 | 60.19 | 60.21 | 60.21 | -0.79% | 66,609 |
| Jan 6, 2026 | 61.98 | 62.47 | 60.57 | 60.69 | 60.69 | -2.96% | 88,487 |
| Jan 5, 2026 | 57.15 | 62.87 | 57.15 | 62.54 | 62.54 | 9.41% | 136,360 |
| Jan 2, 2026 | 57.26 | 58.00 | 56.00 | 57.16 | 57.16 | 0.76% | 78,716 |
| Dec 31, 2025 | 57.00 | 59.50 | 56.73 | 56.73 | 56.73 | -0.87% | 95,699 |
| Dec 30, 2025 | 58.67 | 58.67 | 57.03 | 57.23 | 57.23 | -2.60% | 89,208 |
| Dec 29, 2025 | 58.85 | 60.03 | 58.22 | 58.76 | 58.76 | -0.18% | 91,890 |
| Dec 26, 2025 | 58.21 | 59.09 | 57.55 | 58.87 | 58.87 | 1.14% | 44,191 |
| Dec 24, 2025 | 57.80 | 58.77 | 57.69 | 58.20 | 58.20 | 0.61% | 39,771 |
| Dec 23, 2025 | 57.50 | 58.30 | 56.96 | 57.85 | 57.85 | 0.29% | 110,626 |
| Dec 22, 2025 | 59.49 | 59.74 | 57.11 | 57.68 | 57.68 | -3.14% | 80,884 |
| Dec 19, 2025 | 60.25 | 60.87 | 59.00 | 59.55 | 59.55 | -1.23% | 162,481 |
| Dec 18, 2025 | 59.64 | 61.59 | 59.64 | 60.29 | 60.29 | 1.23% | 107,251 |
| Dec 17, 2025 | 60.05 | 62.06 | 59.35 | 59.56 | 59.56 | -1.33% | 190,801 |
| Dec 16, 2025 | 59.33 | 62.59 | 58.96 | 60.36 | 60.36 | 1.89% | 226,220 |
| Dec 15, 2025 | 56.61 | 59.55 | 56.26 | 59.24 | 59.24 | 5.41% | 227,574 |
| Dec 12, 2025 | 58.28 | 59.40 | 56.03 | 56.20 | 56.20 | -2.92% | 131,840 |
| Dec 11, 2025 | 53.24 | 58.31 | 53.20 | 57.89 | 57.89 | 9.33% | 179,578 |
| Dec 10, 2025 | 52.05 | 53.23 | 50.75 | 52.95 | 52.95 | 1.71% | 209,159 |
| Dec 9, 2025 | 51.95 | 52.52 | 50.23 | 52.06 | 52.06 | -0.15% | 192,178 |
| Dec 8, 2025 | 53.97 | 54.61 | 51.78 | 52.14 | 52.14 | -3.16% | 123,604 |
| Dec 5, 2025 | 53.66 | 55.43 | 53.15 | 53.84 | 53.84 | 0.65% | 141,357 |
| Dec 4, 2025 | 55.31 | 56.90 | 53.24 | 53.49 | 53.49 | -3.20% | 207,216 |
| Dec 3, 2025 | 54.51 | 55.74 | 53.19 | 55.26 | 55.26 | 2.20% | 107,319 |
| Dec 2, 2025 | 55.06 | 55.90 | 53.65 | 54.07 | 54.07 | -1.37% | 119,048 |
| Dec 1, 2025 | 55.93 | 57.50 | 54.42 | 54.82 | 54.82 | -3.04% | 112,560 |
| Nov 28, 2025 | 56.13 | 57.78 | 55.00 | 56.54 | 56.54 | 0.57% | 68,025 |
| Nov 26, 2025 | 54.53 | 56.91 | 53.72 | 56.22 | 56.22 | 2.78% | 133,064 |
| Nov 25, 2025 | 53.68 | 55.85 | 53.56 | 54.70 | 54.70 | 2.19% | 144,402 |
| Nov 24, 2025 | 54.00 | 55.82 | 52.87 | 53.53 | 53.53 | -1.31% | 204,380 |
| Nov 21, 2025 | 53.72 | 58.04 | 53.06 | 54.24 | 54.24 | 0.89% | 234,520 |
| Nov 20, 2025 | 53.89 | 54.48 | 52.06 | 53.76 | 53.76 | 1.41% | 130,656 |
| Nov 19, 2025 | 53.17 | 54.42 | 52.20 | 53.01 | 53.01 | -0.17% | 94,769 |
| Nov 18, 2025 | 52.90 | 53.87 | 52.19 | 53.10 | 53.10 | -0.19% | 113,003 |
| Nov 17, 2025 | 54.53 | 55.35 | 52.64 | 53.20 | 53.20 | -2.01% | 84,588 |
| Nov 14, 2025 | 53.83 | 55.29 | 53.57 | 54.29 | 54.29 | 0.67% | 71,056 |
| Nov 13, 2025 | 55.01 | 57.34 | 53.82 | 53.93 | 53.93 | -3.07% | 138,521 |
| Nov 12, 2025 | 56.70 | 57.33 | 55.56 | 55.64 | 55.64 | -1.68% | 93,512 |
| Nov 11, 2025 | 58.48 | 58.48 | 54.46 | 56.59 | 56.59 | -3.69% | 111,625 |
| Nov 10, 2025 | 55.87 | 59.01 | 54.11 | 58.76 | 58.76 | 6.16% | 225,644 |
| Nov 7, 2025 | 57.66 | 58.80 | 55.19 | 55.35 | 55.35 | -4.60% | 167,987 |
| Nov 6, 2025 | 60.93 | 61.29 | 57.92 | 58.02 | 58.02 | -4.84% | 105,293 |
| Nov 5, 2025 | 62.31 | 63.98 | 59.16 | 60.97 | 60.97 | -2.21% | 178,771 |
| Nov 4, 2025 | 69.10 | 70.42 | 59.34 | 62.35 | 62.35 | -11.71% | 249,747 |
| Nov 3, 2025 | 73.00 | 76.47 | 70.02 | 70.62 | 70.62 | -2.79% | 155,074 |
| Oct 31, 2025 | 72.77 | 80.34 | 71.78 | 72.65 | 72.65 | -1.66% | 164,881 |
| Oct 30, 2025 | 74.07 | 76.01 | 73.65 | 73.88 | 73.88 | -0.53% | 110,634 |
| Oct 29, 2025 | 76.07 | 78.72 | 69.97 | 74.27 | 74.27 | -3.24% | 88,376 |
| Oct 28, 2025 | 77.34 | 78.47 | 75.95 | 76.76 | 76.76 | -0.06% | 76,232 |
| Oct 27, 2025 | 79.40 | 80.60 | 76.56 | 76.81 | 76.81 | -3.13% | 83,093 |
| Oct 24, 2025 | 79.09 | 80.18 | 75.11 | 79.29 | 79.29 | 1.54% | 67,051 |
| Oct 23, 2025 | 75.12 | 79.37 | 70.97 | 78.08 | 78.08 | 6.17% | 116,624 |
| Oct 22, 2025 | 72.08 | 73.69 | 71.39 | 73.54 | 73.54 | 2.13% | 68,960 |
| Oct 21, 2025 | 70.65 | 72.45 | 70.65 | 72.01 | 72.01 | 1.40% | 39,145 |
| Oct 20, 2025 | 69.51 | 71.44 | 69.51 | 71.01 | 71.01 | 2.54% | 36,172 |
| Oct 17, 2025 | 69.51 | 70.17 | 68.43 | 69.25 | 69.25 | -0.93% | 82,664 |
| Oct 16, 2025 | 71.81 | 72.29 | 69.50 | 69.90 | 69.90 | -1.94% | 67,854 |
| Oct 15, 2025 | 71.80 | 72.94 | 70.84 | 71.28 | 71.28 | -0.90% | 49,431 |
| Oct 14, 2025 | 69.18 | 72.47 | 69.18 | 71.93 | 71.93 | 2.96% | 41,260 |