Transcat, Inc. (TRNS)
NASDAQ: TRNS · Real-Time Price · USD
92.23
+0.35 (0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
92.23
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Transcat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 91.88 | 93.29 | 90.87 | 92.23 | 92.23 | 0.38% | 302,402 |
| Jun 25, 2026 | 90.00 | 92.29 | 89.00 | 91.88 | 91.88 | 2.51% | 97,320 |
| Jun 24, 2026 | 89.21 | 92.21 | 88.61 | 89.63 | 89.63 | 0.19% | 162,010 |
| Jun 23, 2026 | 91.05 | 92.88 | 86.92 | 89.46 | 89.46 | -3.55% | 205,294 |
| Jun 22, 2026 | 92.00 | 93.99 | 91.77 | 92.75 | 92.75 | -0.14% | 175,687 |
| Jun 18, 2026 | 91.94 | 94.20 | 91.25 | 92.88 | 92.88 | 1.74% | 170,714 |
| Jun 17, 2026 | 90.24 | 92.51 | 88.29 | 91.29 | 91.29 | 0.73% | 222,394 |
| Jun 16, 2026 | 91.60 | 93.51 | 89.74 | 90.63 | 90.63 | -1.06% | 163,792 |
| Jun 15, 2026 | 92.08 | 92.88 | 89.10 | 91.60 | 91.60 | 0.37% | 137,483 |
| Jun 12, 2026 | 91.94 | 94.00 | 90.43 | 91.26 | 91.26 | 0.48% | 307,245 |
| Jun 11, 2026 | 89.59 | 91.44 | 87.63 | 90.82 | 90.82 | 3.16% | 305,262 |
| Jun 10, 2026 | 89.78 | 89.78 | 85.29 | 88.04 | 88.04 | -2.18% | 208,317 |
| Jun 9, 2026 | 91.02 | 91.82 | 87.00 | 90.00 | 90.00 | 0.26% | 139,919 |
| Jun 8, 2026 | 87.86 | 90.05 | 86.29 | 89.77 | 89.77 | 2.34% | 214,009 |
| Jun 5, 2026 | 93.20 | 94.76 | 87.47 | 87.72 | 87.72 | -5.92% | 156,850 |
| Jun 4, 2026 | 90.34 | 93.50 | 88.15 | 93.24 | 93.24 | 3.37% | 180,078 |
| Jun 3, 2026 | 90.51 | 92.22 | 88.51 | 90.20 | 90.20 | -0.40% | 152,303 |
| Jun 2, 2026 | 87.80 | 90.85 | 86.22 | 90.56 | 90.56 | 2.80% | 151,411 |
| Jun 1, 2026 | 83.38 | 88.55 | 76.54 | 88.09 | 88.09 | 4.22% | 361,906 |
| May 29, 2026 | 79.00 | 85.98 | 77.10 | 84.52 | 84.52 | 7.04% | 271,470 |
| May 28, 2026 | 80.14 | 83.99 | 75.39 | 78.96 | 78.96 | -1.69% | 188,893 |
| May 27, 2026 | 74.78 | 81.05 | 68.87 | 80.32 | 80.32 | 5.06% | 439,411 |
| May 26, 2026 | 73.68 | 76.89 | 73.36 | 76.45 | 76.45 | 4.70% | 139,790 |
| May 22, 2026 | 71.76 | 73.38 | 71.07 | 73.02 | 73.02 | 3.14% | 77,164 |
| May 21, 2026 | 67.63 | 71.18 | 66.36 | 70.80 | 70.80 | 4.33% | 146,884 |
| May 20, 2026 | 68.71 | 69.95 | 65.90 | 67.86 | 67.86 | -2.56% | 148,804 |
| May 19, 2026 | 77.40 | 77.40 | 66.85 | 69.64 | 69.64 | -10.38% | 212,370 |
| May 18, 2026 | 76.94 | 79.21 | 76.46 | 77.71 | 77.71 | 3.38% | 172,373 |
| May 15, 2026 | 75.96 | 76.28 | 73.29 | 75.17 | 75.17 | -2.83% | 175,633 |
| May 14, 2026 | 76.17 | 78.58 | 75.94 | 77.36 | 77.36 | 1.82% | 121,430 |
| May 13, 2026 | 75.19 | 77.48 | 74.25 | 75.98 | 75.98 | -0.11% | 127,092 |
| May 12, 2026 | 76.51 | 77.38 | 74.69 | 76.06 | 76.06 | -0.59% | 120,413 |
| May 11, 2026 | 76.25 | 77.92 | 74.14 | 76.51 | 76.51 | 0.34% | 148,269 |
| May 8, 2026 | 76.73 | 78.11 | 75.99 | 76.25 | 76.25 | -0.33% | 93,129 |
| May 7, 2026 | 75.11 | 77.03 | 74.38 | 76.50 | 76.50 | 1.78% | 122,043 |
| May 6, 2026 | 76.08 | 78.50 | 74.99 | 75.16 | 75.16 | -0.23% | 119,490 |
| May 5, 2026 | 71.06 | 76.72 | 70.89 | 75.33 | 75.33 | 6.75% | 145,622 |
| May 4, 2026 | 71.54 | 72.00 | 67.59 | 70.57 | 70.57 | -2.68% | 196,224 |
| May 1, 2026 | 76.10 | 76.53 | 72.15 | 72.51 | 72.51 | -4.72% | 167,748 |
| Apr 30, 2026 | 74.45 | 76.27 | 72.75 | 76.10 | 76.10 | 2.22% | 180,678 |
| Apr 29, 2026 | 75.22 | 75.30 | 72.92 | 74.45 | 74.45 | -1.63% | 104,495 |
| Apr 28, 2026 | 77.49 | 77.49 | 73.48 | 75.68 | 75.68 | -2.08% | 213,336 |
| Apr 27, 2026 | 77.23 | 81.50 | 75.25 | 77.29 | 77.29 | -0.77% | 143,428 |
| Apr 24, 2026 | 79.61 | 79.61 | 77.44 | 77.89 | 77.89 | -3.05% | 60,971 |
| Apr 23, 2026 | 80.70 | 81.47 | 77.71 | 80.34 | 80.34 | -0.45% | 60,884 |
| Apr 22, 2026 | 81.90 | 82.47 | 80.43 | 80.70 | 80.70 | -1.13% | 56,690 |
| Apr 21, 2026 | 81.50 | 85.20 | 81.50 | 81.62 | 81.62 | -0.17% | 104,778 |
| Apr 20, 2026 | 80.11 | 83.30 | 80.11 | 81.76 | 81.76 | 2.06% | 153,928 |
| Apr 17, 2026 | 78.12 | 81.26 | 78.12 | 80.11 | 80.11 | 4.76% | 120,875 |
| Apr 16, 2026 | 78.01 | 81.29 | 75.12 | 76.47 | 76.47 | -2.45% | 183,124 |
| Apr 15, 2026 | 81.22 | 81.29 | 78.19 | 78.39 | 78.39 | -4.19% | 111,827 |
| Apr 14, 2026 | 83.52 | 84.00 | 80.24 | 81.82 | 81.82 | -1.80% | 136,612 |
| Apr 13, 2026 | 81.01 | 83.68 | 80.12 | 83.32 | 83.32 | 2.59% | 102,156 |
| Apr 10, 2026 | 82.08 | 82.31 | 79.35 | 81.22 | 81.22 | 0.87% | 70,599 |
| Apr 9, 2026 | 78.85 | 81.54 | 76.47 | 80.52 | 80.52 | 1.85% | 138,053 |
| Apr 8, 2026 | 78.55 | 79.92 | 76.57 | 79.06 | 79.06 | 4.69% | 110,799 |
| Apr 7, 2026 | 75.19 | 76.64 | 72.80 | 75.52 | 75.52 | 0.05% | 149,981 |
| Apr 6, 2026 | 75.82 | 76.50 | 74.61 | 75.48 | 75.48 | -0.94% | 120,516 |
| Apr 2, 2026 | 73.43 | 76.26 | 72.24 | 76.20 | 76.20 | 2.27% | 103,074 |
| Apr 1, 2026 | 74.08 | 76.74 | 72.95 | 74.51 | 74.51 | 1.44% | 127,647 |
| Mar 31, 2026 | 71.40 | 74.57 | 69.59 | 73.45 | 73.45 | 4.26% | 206,993 |
| Mar 30, 2026 | 71.87 | 72.26 | 69.05 | 70.45 | 70.45 | -1.22% | 97,757 |
| Mar 27, 2026 | 72.47 | 73.35 | 70.52 | 71.32 | 71.32 | -2.62% | 111,123 |
| Mar 26, 2026 | 72.63 | 75.10 | 72.51 | 73.24 | 73.24 | 0.37% | 145,964 |
| Mar 25, 2026 | 72.89 | 73.64 | 70.90 | 72.97 | 72.97 | 0.39% | 118,592 |
| Mar 24, 2026 | 71.71 | 74.19 | 70.77 | 72.69 | 72.69 | -0.07% | 127,394 |
| Mar 23, 2026 | 72.21 | 75.43 | 71.09 | 72.74 | 72.74 | 3.60% | 120,531 |
| Mar 20, 2026 | 71.94 | 72.36 | 68.62 | 70.21 | 70.21 | -2.15% | 157,206 |
| Mar 19, 2026 | 72.62 | 73.93 | 71.36 | 71.75 | 71.75 | -2.66% | 172,137 |
| Mar 18, 2026 | 73.06 | 74.70 | 71.57 | 73.71 | 73.71 | 0.81% | 301,855 |
| Mar 17, 2026 | 74.55 | 76.13 | 73.12 | 73.12 | 73.12 | -1.73% | 133,359 |
| Mar 16, 2026 | 75.19 | 75.56 | 71.73 | 74.41 | 74.41 | 0.62% | 149,089 |
| Mar 13, 2026 | 73.47 | 75.11 | 71.40 | 73.95 | 73.95 | 0.80% | 121,930 |
| Mar 12, 2026 | 73.24 | 76.39 | 72.99 | 73.36 | 73.36 | -1.34% | 211,968 |
| Mar 11, 2026 | 71.77 | 74.82 | 71.77 | 74.36 | 74.36 | 3.16% | 124,388 |
| Mar 10, 2026 | 70.82 | 73.43 | 70.59 | 72.08 | 72.08 | 0.28% | 183,945 |
| Mar 9, 2026 | 69.10 | 72.71 | 67.17 | 71.88 | 71.88 | 1.71% | 139,388 |
| 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% | 98,664 |
| Mar 3, 2026 | 78.84 | 80.38 | 77.97 | 79.59 | 79.59 | -1.41% | 105,871 |
| 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 |