Australia markets closed

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
69.28-1.08 (-1.53%)
At close: 04:00PM EDT
69.28 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202270.8471.8368.3969.2869.2861,500
12 May 202271.4972.5568.7370.3670.3678,000
11 May 202272.1073.1764.8971.4671.4650,300
10 May 202273.9474.5671.1871.9271.9239,200
09 May 202271.9073.6571.8273.5473.5436,600
06 May 202273.3173.3871.5072.6272.6227,900
05 May 202275.3675.3672.6174.0174.0114,700
04 May 202274.0976.8072.8476.0476.0417,100
03 May 202273.5473.9672.7673.4673.4635,400
02 May 202272.4674.5472.4673.7373.7331,700
29 Apr 202273.4273.8172.4273.0073.0051,400
28 Apr 202273.1674.0070.4073.4973.4939,900
27 Apr 202272.4573.5571.6371.8671.8637,400
26 Apr 202275.3076.2272.2772.6572.6514,100
25 Apr 202275.7577.9072.8176.4776.4724,300
22 Apr 202278.5478.5475.9676.3076.3015,300
21 Apr 202281.1981.2178.1978.2578.2519,300
20 Apr 202279.3281.1179.3280.5580.5518,800
19 Apr 202276.4179.3676.4178.7878.7831,900
18 Apr 202277.0478.7376.0876.5176.5117,900
14 Apr 202279.6679.6677.2677.5477.5424,300
13 Apr 202279.7980.8578.1479.4179.4146,300
12 Apr 202278.5780.5678.0178.7078.7024,400
11 Apr 202277.6278.4277.0078.1878.1814,600
08 Apr 202280.1980.5077.3277.7077.7024,400
07 Apr 202279.3280.5578.4979.8479.8425,500
06 Apr 202277.9580.0576.5978.8078.8031,300
05 Apr 202282.2382.4178.5779.0079.0018,900
04 Apr 202284.5284.8081.0481.8381.8330,900
01 Apr 202281.5284.4781.4983.4483.4457,400
31 Mar 202275.7682.3275.5881.1481.14215,300
30 Mar 202278.1478.9575.0275.4375.4344,200
29 Mar 202274.8478.6874.3878.5678.5674,200
28 Mar 202274.5274.7972.7774.0974.0961,500
25 Mar 202274.8276.9872.7274.2174.2183,000
24 Mar 202274.6176.0773.7875.9875.9856,800
23 Mar 202276.0076.2273.7773.7773.7718,900
22 Mar 202278.0078.0076.2977.1477.1417,000
21 Mar 202278.4078.5476.8677.2377.2314,500
18 Mar 202278.4078.8975.4678.3378.3339,200
17 Mar 202278.8281.2478.6378.8278.8217,400
16 Mar 202278.3681.3677.7479.3279.3221,600
15 Mar 202274.4878.8374.4878.3978.3944,500
14 Mar 202273.1974.2072.2974.1574.1559,600
11 Mar 202275.6475.6472.6873.0073.0024,100
10 Mar 202274.8275.8372.8174.8274.8218,900
09 Mar 202278.0078.0075.1576.3276.3236,000
08 Mar 202273.2077.2073.2076.1276.1239,200
07 Mar 202277.1977.7074.3374.6774.6735,500
04 Mar 202277.1677.9776.8277.6277.6229,100
03 Mar 202278.8378.8377.3978.2078.2015,800
02 Mar 202276.9479.2876.2878.7178.7128,100
01 Mar 202278.5079.0575.6676.3176.3125,700
28 Feb 202276.0779.1676.0778.4678.4628,000
25 Feb 202277.1877.2975.3376.4176.4120,100
24 Feb 202270.9574.9569.0174.9574.9535,500
23 Feb 202276.1076.1572.1172.2972.2938,400
22 Feb 202276.8777.1775.3475.9275.9223,400
18 Feb 202276.1776.8875.6776.1976.1922,900
17 Feb 202277.3378.3475.4276.5376.5339,400
16 Feb 202276.4677.5375.8776.9776.9725,000
15 Feb 202274.9177.5274.7076.6976.6930,900
14 Feb 202271.7674.2171.7673.7173.7138,200
11 Feb 202274.4675.4572.2473.0373.0335,800
10 Feb 202274.4176.8273.8474.8674.8651,300
09 Feb 202273.3276.2172.8875.9975.9954,500
08 Feb 202271.0874.0070.7873.4973.4937,100
07 Feb 202274.4774.4771.0071.6771.6781,700
04 Feb 202280.5880.5874.0774.7374.73136,100
03 Feb 202280.8583.4780.1681.4781.4785,900
02 Feb 202291.7593.3276.0582.7182.71245,800
01 Feb 202294.9795.7992.4295.0095.0051,200
31 Jan 202292.8494.9591.6494.9194.9149,600
28 Jan 202290.4693.0690.3092.8192.8135,100
27 Jan 202290.0792.1989.4591.2191.2178,400
26 Jan 202289.7291.1888.7389.2289.2283,000
25 Jan 202288.5688.9385.4187.8787.8731,600
24 Jan 202288.4990.7486.0589.4589.4558,200
21 Jan 202290.1792.8088.9189.4989.4953,600
20 Jan 202290.7993.2590.2091.1491.1464,300
19 Jan 202293.2393.2390.2390.6090.6043,800
18 Jan 202294.0094.0091.1092.4092.4085,600
14 Jan 202293.2495.0091.8094.1194.1174,600
13 Jan 202292.5094.5491.4692.5692.5673,100
12 Jan 202287.8194.2587.8192.5892.5876,700
11 Jan 202286.9688.0180.1687.9987.9939,600
10 Jan 202286.7087.1783.0886.8086.8042,100
07 Jan 202290.6090.6087.3587.7687.7618,400
06 Jan 202290.4491.0589.3590.9490.9422,000
05 Jan 202293.9893.9889.2290.0090.0032,900
04 Jan 202291.5595.0091.5194.5594.5529,000
03 Jan 202293.2994.2289.9590.9290.9222,400
31 Dec 202193.8194.7192.2792.4392.4342,100
30 Dec 202194.0894.9392.9793.4093.408,500
29 Dec 202193.0993.9891.9793.4293.4227,700
28 Dec 202196.0596.4093.0093.0193.0120,400
27 Dec 202193.6897.1593.6896.0096.0038,500
23 Dec 202191.7094.9291.7092.9092.9017,200
22 Dec 202189.8091.7189.1191.7191.7116,700
21 Dec 202187.6390.0487.5089.2089.2027,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...