Australia markets closed

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
88.50-3.50 (-3.80%)
At close: 1:00PM EST
89.00 +0.50 (+0.56%)
After hours: 01:13PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202189.1790.6087.4888.5088.5040,900
24 Nov 202191.9493.3789.0192.0092.0032,900
23 Nov 202196.9699.9992.2793.2393.2341,900
22 Nov 202197.12101.0595.4498.0198.0129,000
19 Nov 202197.2998.4296.1696.1696.1633,100
18 Nov 202196.7698.2995.5098.0398.0339,600
17 Nov 202196.9796.9795.2996.4296.4216,700
16 Nov 202194.1097.7993.5496.7996.7938,200
15 Nov 202199.68100.8893.4394.1994.1969,400
12 Nov 202194.1999.2292.7798.8098.80115,800
11 Nov 202192.9095.6891.6294.2594.2528,300
10 Nov 202192.8993.6588.7092.5892.5883,800
09 Nov 202194.2194.2292.9093.3193.3170,000
08 Nov 202190.5296.4990.2894.0094.0078,900
05 Nov 202185.6891.8984.7590.1290.12122,300
04 Nov 202184.7586.2782.5085.6085.6036,700
03 Nov 202180.1285.2580.1284.5384.5366,700
02 Nov 202176.4279.5276.0579.0079.0061,200
01 Nov 202175.2076.9974.6275.8675.8617,400
29 Oct 202173.4975.1572.5574.8874.8827,100
28 Oct 202174.0074.7471.3673.7373.7349,000
27 Oct 202172.5874.5471.6673.5073.5024,300
26 Oct 202171.1372.8670.4472.3872.3839,500
25 Oct 202172.1673.0072.1673.0073.0012,000
22 Oct 202171.7572.5571.1372.1672.1615,000
21 Oct 202168.2872.2068.2872.2072.2034,700
20 Oct 202170.7171.1769.9670.5670.569,600
19 Oct 202171.3571.3570.1770.7870.787,300
18 Oct 202170.7571.7170.1070.5470.5416,000
15 Oct 202171.0971.9869.0370.7970.7929,800
14 Oct 202169.7971.9869.2570.2870.2848,000
13 Oct 202170.5371.3969.7569.9369.936,700
12 Oct 202169.7970.8069.0070.1770.1715,400
11 Oct 202169.5370.6169.0969.8369.8314,700
08 Oct 202169.9169.9168.1169.1269.1212,900
07 Oct 202168.4869.1466.9768.9468.9443,800
06 Oct 202166.2568.2066.1467.8267.8225,400
05 Oct 202166.4966.9965.1566.9266.9217,100
04 Oct 202164.9266.3964.1064.8764.8719,700
01 Oct 202165.6565.8264.4365.3665.3611,300
30 Sept 202166.0667.1763.5064.4864.4848,600
29 Sept 202164.0866.4363.4165.6065.6022,400
28 Sept 202164.5065.1363.2263.4163.4151,300
27 Sept 202164.1066.0064.1065.0265.0214,300
24 Sept 202164.4064.8763.8664.5064.5011,300
23 Sept 202164.1665.7962.3864.1664.1636,800
22 Sept 202161.4464.5861.4464.1164.1131,500
21 Sept 202162.4063.4161.5961.7561.7522,000
20 Sept 202163.4964.3961.6662.0562.0524,800
17 Sept 202165.2565.9962.8364.3364.33141,100
16 Sept 202166.7466.7463.1864.6264.6221,700
15 Sept 202163.4166.7461.9766.5566.5528,200
14 Sept 202164.0964.0962.0263.1063.1018,900
13 Sept 202164.6364.6563.0564.1164.1113,500
10 Sept 202165.4265.9964.1764.2664.2617,800
09 Sept 202165.9066.0164.4865.0665.0616,400
08 Sept 202166.1666.6664.6866.0166.0112,900
07 Sept 202167.0067.1165.5766.0966.099,800
03 Sept 202167.5667.9466.7167.4367.4311,500
02 Sept 202168.2568.4066.4467.8967.8918,100
01 Sept 202167.8068.0966.1168.0968.098,900
31 Aug 202167.0968.0966.6767.7667.7611,100
30 Aug 202166.7067.5066.4566.5766.5717,500
27 Aug 202166.6466.7065.6766.6566.6515,400
26 Aug 202167.0967.0965.6666.6466.648,000
25 Aug 202166.5066.7666.1166.7666.769,400
24 Aug 202166.3667.4064.6966.3966.3910,200
23 Aug 202165.3866.8364.5965.9465.948,400
20 Aug 202163.7865.3363.7664.9764.9737,100
19 Aug 202163.9365.0362.7764.0964.0930,000
18 Aug 202164.3165.1163.1263.8863.8813,200
17 Aug 202165.8666.0762.7964.4264.4221,300
16 Aug 202167.3867.6365.4365.7065.7027,400
13 Aug 202167.5768.0667.5067.9567.9520,200
12 Aug 202166.6568.0066.5467.9167.9136,300
11 Aug 202165.9966.6564.9266.6566.6541,700
10 Aug 202164.5666.1764.4465.5865.5830,000
09 Aug 202164.9565.1064.5664.5664.567,600
06 Aug 202164.5065.7464.3665.0865.0814,000
05 Aug 202164.9065.6062.7864.7964.7918,700
04 Aug 202162.5864.9361.2264.8064.8013,100
03 Aug 202165.4065.4061.1762.5962.5944,400
02 Aug 202164.3565.3964.0065.2765.2737,600
30 July 202162.1263.8562.1263.8563.8513,100
29 July 202163.3564.5661.5861.9361.9327,200
28 July 202162.0263.0760.0963.0763.0727,800
27 July 202160.9661.0059.5560.3760.3710,800
26 July 202161.0861.5360.0160.6260.629,000
23 July 202160.5861.3560.4361.3561.355,400
22 July 202161.5561.5560.2260.4760.4710,500
21 July 202160.7361.4660.4661.0961.098,800
20 July 202159.2461.6158.9960.2660.2622,800
19 July 202158.4260.1958.0859.1359.1317,000
16 July 202158.7760.3258.1259.1459.1430,100
15 July 202158.3059.2956.9958.3258.3225,400
14 July 202161.0061.1058.0158.9358.9327,300
13 July 202164.2264.9960.8160.8160.8117,700
12 July 202163.2065.3862.7964.0264.0258,300
09 July 202163.4163.4661.9363.2063.2019,200
08 July 202161.6063.3960.7962.7562.7593,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...