Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
53.84
+0.35 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
54.48
+0.64 (1.19%)
After-hours: Dec 5, 2025, 5:29 PM EST
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.66 | 55.43 | 53.15 | 53.84 | 53.84 | 0.65% | 141,332 |
| 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% | 112,559 |
| Nov 28, 2025 | 56.13 | 57.78 | 55.00 | 56.54 | 56.54 | 0.57% | 68,022 |
| 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% | 204,338 |
| Nov 21, 2025 | 53.72 | 58.04 | 53.06 | 54.24 | 54.24 | 0.89% | 234,514 |
| 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 |
| Oct 13, 2025 | 69.08 | 70.00 | 68.00 | 69.86 | 69.86 | 1.99% | 59,318 |
| Oct 10, 2025 | 70.59 | 70.84 | 68.39 | 68.50 | 68.50 | -2.75% | 61,623 |
| Oct 9, 2025 | 71.82 | 71.92 | 70.02 | 70.43 | 70.43 | -2.02% | 41,541 |
| Oct 8, 2025 | 71.00 | 72.29 | 69.91 | 71.88 | 71.88 | 1.76% | 48,352 |
| Oct 7, 2025 | 71.09 | 71.18 | 69.46 | 70.64 | 70.64 | -0.26% | 73,663 |
| Oct 6, 2025 | 72.80 | 72.80 | 70.28 | 70.82 | 70.82 | -1.95% | 76,285 |
| Oct 3, 2025 | 71.29 | 72.72 | 71.07 | 72.23 | 72.23 | 2.40% | 87,059 |
| Oct 2, 2025 | 71.51 | 71.51 | 69.48 | 70.54 | 70.54 | -1.78% | 85,705 |
| Oct 1, 2025 | 72.97 | 73.50 | 70.88 | 71.82 | 71.82 | -1.89% | 71,167 |
| Sep 30, 2025 | 72.20 | 73.32 | 70.79 | 73.20 | 73.20 | 0.65% | 87,559 |
| Sep 29, 2025 | 73.81 | 74.26 | 72.49 | 72.73 | 72.73 | -1.32% | 68,693 |
| Sep 26, 2025 | 72.90 | 74.26 | 72.20 | 73.70 | 73.70 | 1.23% | 104,817 |
| Sep 25, 2025 | 72.07 | 73.14 | 71.46 | 72.81 | 72.81 | 0.56% | 86,638 |
| Sep 24, 2025 | 73.61 | 74.10 | 71.66 | 72.40 | 72.40 | -2.29% | 75,972 |
| Sep 23, 2025 | 74.16 | 75.47 | 73.95 | 74.10 | 74.10 | -0.36% | 71,051 |
| Sep 22, 2025 | 75.63 | 75.63 | 73.92 | 74.37 | 74.37 | -1.43% | 58,340 |
| Sep 19, 2025 | 76.80 | 78.32 | 75.27 | 75.45 | 75.45 | -0.38% | 110,216 |
| Sep 18, 2025 | 72.94 | 76.09 | 72.62 | 75.74 | 75.74 | 4.31% | 84,250 |
| Sep 17, 2025 | 72.00 | 75.05 | 71.14 | 72.61 | 72.61 | 0.97% | 142,177 |
| Sep 16, 2025 | 72.78 | 73.94 | 71.50 | 71.91 | 71.91 | -1.65% | 75,770 |
| Sep 15, 2025 | 75.12 | 75.46 | 72.39 | 73.12 | 73.12 | -2.27% | 87,260 |
| Sep 12, 2025 | 76.73 | 76.73 | 74.23 | 74.82 | 74.82 | -2.08% | 67,149 |
| Sep 11, 2025 | 75.27 | 77.37 | 74.90 | 76.41 | 76.41 | 1.04% | 101,016 |
| Sep 10, 2025 | 78.58 | 79.89 | 75.45 | 75.62 | 75.62 | -4.24% | 101,689 |
| Sep 9, 2025 | 79.22 | 79.68 | 77.01 | 78.97 | 78.97 | -0.93% | 147,236 |
| Sep 8, 2025 | 78.18 | 80.11 | 76.34 | 79.71 | 79.71 | 1.96% | 139,011 |
| Sep 5, 2025 | 77.88 | 78.92 | 75.30 | 78.18 | 78.18 | 0.68% | 186,778 |
| Sep 4, 2025 | 79.83 | 80.22 | 77.10 | 77.65 | 77.65 | -3.08% | 135,056 |
| Sep 3, 2025 | 83.37 | 83.37 | 79.75 | 80.12 | 80.12 | -4.53% | 105,551 |
| Sep 2, 2025 | 83.14 | 84.83 | 82.71 | 83.92 | 83.92 | -0.04% | 72,142 |
| Aug 29, 2025 | 84.90 | 85.54 | 82.51 | 83.95 | 83.95 | -0.64% | 100,075 |
| Aug 28, 2025 | 83.96 | 85.77 | 82.88 | 84.49 | 84.49 | 1.29% | 108,767 |
| Aug 27, 2025 | 81.55 | 85.00 | 81.55 | 83.41 | 83.41 | 2.29% | 164,051 |
| Aug 26, 2025 | 89.14 | 89.14 | 78.70 | 81.54 | 81.54 | -10.59% | 337,037 |
| Aug 25, 2025 | 89.78 | 91.45 | 87.40 | 91.20 | 91.20 | 0.85% | 59,114 |
| Aug 22, 2025 | 86.02 | 90.59 | 85.04 | 90.43 | 90.43 | 5.11% | 84,187 |
| Aug 21, 2025 | 84.70 | 86.17 | 83.50 | 86.03 | 86.03 | 1.74% | 60,555 |
| Aug 20, 2025 | 84.47 | 85.13 | 82.60 | 84.56 | 84.56 | 0.67% | 93,264 |
| Aug 19, 2025 | 82.71 | 84.21 | 82.39 | 84.00 | 84.00 | 2.14% | 48,119 |
| Aug 18, 2025 | 82.24 | 82.77 | 80.68 | 82.24 | 82.24 | 0.86% | 71,760 |
| Aug 15, 2025 | 81.90 | 82.06 | 79.55 | 81.54 | 81.54 | 0.09% | 54,826 |
| Aug 14, 2025 | 85.40 | 85.40 | 80.43 | 81.47 | 81.47 | -5.11% | 45,808 |
| Aug 13, 2025 | 83.20 | 86.01 | 82.50 | 85.86 | 85.86 | 3.40% | 73,161 |
| Aug 12, 2025 | 79.57 | 83.35 | 79.55 | 83.04 | 83.04 | 4.61% | 98,454 |
| Aug 11, 2025 | 79.18 | 81.79 | 77.61 | 79.38 | 79.38 | 0.25% | 149,643 |
| Aug 8, 2025 | 80.70 | 83.89 | 78.93 | 79.18 | 79.18 | -1.04% | 100,108 |
| Aug 7, 2025 | 82.80 | 85.93 | 73.84 | 80.01 | 80.01 | 2.68% | 213,377 |
| Aug 6, 2025 | 75.23 | 78.73 | 73.79 | 77.92 | 77.92 | 3.01% | 120,673 |
| Aug 5, 2025 | 76.33 | 76.33 | 73.72 | 75.64 | 75.64 | 1.12% | 51,906 |
| Aug 4, 2025 | 74.42 | 75.59 | 71.95 | 74.80 | 74.80 | 0.34% | 136,056 |
| Aug 1, 2025 | 76.14 | 76.53 | 73.28 | 74.55 | 74.55 | -2.46% | 63,573 |
| Jul 31, 2025 | 76.57 | 78.34 | 76.06 | 76.43 | 76.43 | -1.27% | 72,092 |
| Jul 30, 2025 | 80.74 | 80.74 | 76.41 | 77.41 | 77.41 | -3.24% | 76,783 |
| Jul 29, 2025 | 82.78 | 83.26 | 79.81 | 80.00 | 80.00 | -3.28% | 66,616 |
| Jul 28, 2025 | 84.99 | 84.99 | 82.60 | 82.71 | 82.71 | -1.71% | 45,830 |
| Jul 25, 2025 | 84.27 | 84.83 | 82.05 | 84.15 | 84.15 | 0.86% | 58,453 |
| Jul 24, 2025 | 82.20 | 84.14 | 81.87 | 83.43 | 83.43 | 0.55% | 71,414 |
| Jul 23, 2025 | 82.14 | 83.20 | 81.50 | 82.97 | 82.97 | 2.19% | 49,464 |
| Jul 22, 2025 | 80.78 | 82.26 | 80.45 | 81.19 | 81.19 | 0.94% | 60,461 |
| Jul 21, 2025 | 81.57 | 83.26 | 80.40 | 80.43 | 80.43 | -1.06% | 39,886 |
| Jul 18, 2025 | 84.30 | 84.50 | 80.80 | 81.29 | 81.29 | -2.60% | 65,728 |
| Jul 17, 2025 | 83.32 | 85.08 | 82.99 | 83.46 | 83.46 | 0.20% | 73,024 |