News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

75.69

+3.83

(+5.33%)

At close: 04:00PM EDT

75.69

0.00

(0.00%)

After hours:

04:49PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	71.42	77.22	70.53	75.69	75.69	218,300
29 Sept 2022	69.98	72.39	68.69	71.86	71.86	47,800
28 Sept 2022	69.64	71.48	69.22	70.66	70.66	40,600
27 Sept 2022	72.27	72.70	68.59	68.72	68.72	36,800
26 Sept 2022	68.28	71.17	68.28	71.17	71.17	40,500
23 Sept 2022	71.83	72.68	67.30	67.98	67.98	49,200
22 Sept 2022	73.06	74.05	72.29	72.97	72.97	54,300
21 Sept 2022	74.41	75.36	73.58	73.82	73.82	26,300
20 Sept 2022	73.67	74.57	71.59	74.21	74.21	117,400
19 Sept 2022	73.23	74.95	73.23	74.59	74.59	41,300
16 Sept 2022	73.91	74.40	72.12	74.37	74.37	45,900
15 Sept 2022	75.14	75.66	73.78	74.70	74.70	28,400
14 Sept 2022	72.72	74.51	72.21	74.50	74.50	26,800
13 Sept 2022	72.84	73.42	72.35	73.00	73.00	18,500
12 Sept 2022	73.09	74.30	72.63	74.16	74.16	14,200
09 Sept 2022	74.21	74.21	73.30	73.49	73.49	10,800
08 Sept 2022	74.46	75.19	72.84	73.40	73.40	13,700
07 Sept 2022	74.16	75.92	73.03	75.51	75.51	16,500
06 Sept 2022	72.02	74.54	71.54	73.80	73.80	23,400
02 Sept 2022	73.53	73.53	71.23	71.43	71.43	16,600
01 Sept 2022	72.88	73.36	71.94	73.29	73.29	20,100
31 Aug 2022	73.62	74.20	73.36	74.09	74.09	21,700
30 Aug 2022	73.63	74.39	72.77	73.85	73.85	20,100
29 Aug 2022	74.76	76.85	74.76	75.73	75.73	21,200
26 Aug 2022	78.25	79.12	75.48	75.83	75.83	19,800
25 Aug 2022	78.69	79.45	77.70	79.45	79.45	21,100
24 Aug 2022	77.64	78.90	77.63	78.31	78.31	20,500
23 Aug 2022	79.10	80.10	77.54	78.04	78.04	27,600
22 Aug 2022	79.19	79.99	78.32	79.39	79.39	29,000
19 Aug 2022	81.18	82.49	80.00	80.29	80.29	41,600
18 Aug 2022	80.42	82.79	79.65	82.07	82.07	30,300
17 Aug 2022	80.32	81.50	79.83	80.55	80.55	20,900
16 Aug 2022	81.06	83.18	80.11	81.11	81.11	34,900
15 Aug 2022	79.42	81.85	78.45	80.82	80.82	42,300
12 Aug 2022	76.88	79.20	76.51	79.17	79.17	19,100
11 Aug 2022	76.24	77.98	75.62	76.89	76.89	26,200
10 Aug 2022	75.89	76.95	75.70	76.32	76.32	32,000
09 Aug 2022	71.93	74.54	71.72	73.68	73.68	61,900
08 Aug 2022	73.18	73.53	70.69	72.06	72.06	39,000
05 Aug 2022	70.47	73.92	70.44	72.67	72.67	31,400
04 Aug 2022	70.30	73.57	69.53	72.46	72.46	45,300
03 Aug 2022	69.84	70.73	67.46	70.41	70.41	48,000
02 Aug 2022	65.12	70.01	64.84	67.81	67.81	56,700
01 Aug 2022	62.13	66.63	61.80	64.09	64.09	39,700
29 July 2022	61.39	63.00	61.39	62.32	62.32	35,800
28 July 2022	60.87	62.90	60.61	62.21	62.21	19,600
27 July 2022	59.65	61.23	59.46	60.78	60.78	24,300
26 July 2022	60.90	61.17	59.67	59.83	59.83	66,100
25 July 2022	59.52	61.30	59.51	60.71	60.71	37,800
22 July 2022	59.54	61.19	58.50	59.62	59.62	81,300
21 July 2022	57.02	59.32	56.30	58.88	58.88	38,000
20 July 2022	56.21	58.44	55.51	57.56	57.56	41,700
19 July 2022	54.20	56.75	52.89	56.50	56.50	41,300
18 July 2022	52.36	55.00	52.36	54.50	54.50	52,600
15 July 2022	52.51	54.04	51.35	53.33	53.33	37,900
14 July 2022	52.03	52.23	50.95	51.52	51.52	39,600
13 July 2022	51.74	53.10	50.32	52.58	52.58	36,600
12 July 2022	56.48	57.09	51.55	51.90	51.90	41,000
11 July 2022	56.41	57.54	54.94	57.13	57.13	20,200
08 July 2022	56.19	57.12	55.89	56.68	56.68	32,000
07 July 2022	57.74	60.87	56.75	56.94	56.94	25,800
06 July 2022	56.61	58.52	56.61	57.16	57.16	34,700
05 July 2022	56.09	57.94	54.51	57.78	57.78	37,500
01 July 2022	56.41	57.05	55.40	56.65	56.65	36,200
30 June 2022	56.21	58.12	55.85	56.81	56.81	29,800
29 June 2022	57.52	57.52	55.57	57.07	57.07	20,200
28 June 2022	60.53	61.68	57.67	57.82	57.82	39,300
27 June 2022	62.44	62.65	61.33	61.78	61.78	34,700
24 June 2022	60.33	62.22	60.11	61.55	61.55	66,800
23 June 2022	60.36	61.65	59.18	60.08	60.08	32,800
22 June 2022	59.05	61.76	58.87	60.44	60.44	46,700
21 June 2022	59.23	61.17	58.71	59.42	59.42	48,400
17 June 2022	57.61	59.76	57.61	58.31	58.31	41,300
16 June 2022	60.54	60.54	57.50	57.67	57.67	38,800
15 June 2022	61.87	62.19	61.11	61.36	61.36	18,500
14 June 2022	61.26	62.80	58.81	61.14	61.14	75,100
13 June 2022	63.75	64.59	62.48	62.89	62.89	109,300
10 June 2022	63.05	65.42	62.40	64.45	64.45	75,300
09 June 2022	64.04	64.86	62.84	64.40	64.40	46,100
08 June 2022	62.79	64.25	62.79	63.85	63.85	23,300
07 June 2022	64.17	64.98	63.89	64.16	64.16	41,400
06 June 2022	66.35	66.73	64.28	64.45	64.45	46,100
03 June 2022	64.70	65.71	64.69	65.68	65.68	37,100
02 June 2022	64.09	66.64	64.09	65.46	65.46	34,600
01 June 2022	64.05	64.64	62.40	63.55	63.55	42,500
31 May 2022	64.40	65.05	62.30	63.39	63.39	26,600
27 May 2022	64.00	65.69	63.26	64.81	64.81	64,200
26 May 2022	63.34	64.28	62.49	63.27	63.27	124,200
25 May 2022	62.64	64.15	62.61	63.17	63.17	51,400
24 May 2022	68.27	70.08	62.21	63.04	63.04	76,200
23 May 2022	65.70	67.63	64.60	67.34	67.34	41,700
20 May 2022	65.39	65.39	62.36	64.88	64.88	75,400
19 May 2022	64.38	66.52	63.61	64.25	64.25	52,400
18 May 2022	67.13	67.13	63.64	64.30	64.30	68,500
17 May 2022	69.28	69.76	66.96	67.39	67.39	69,700
16 May 2022	69.07	71.44	67.00	68.22	68.22	95,900
13 May 2022	70.84	71.83	68.39	69.28	69.28	61,500
12 May 2022	71.49	72.55	68.73	70.36	70.36	78,000
11 May 2022	72.10	73.17	64.89	71.46	71.46	50,300
10 May 2022	73.94	74.56	71.18	71.92	71.92	39,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,103.31-936.51(-3.02%)

News that makes you smarter and richer... For free.

Transcat, Inc. (TRNS)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,103.31
-936.51(-3.02%)