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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	89.17	90.60	87.48	88.50	88.50	40,900
24 Nov 2021	91.94	93.37	89.01	92.00	92.00	32,900
23 Nov 2021	96.96	99.99	92.27	93.23	93.23	41,900
22 Nov 2021	97.12	101.05	95.44	98.01	98.01	29,000
19 Nov 2021	97.29	98.42	96.16	96.16	96.16	33,100
18 Nov 2021	96.76	98.29	95.50	98.03	98.03	39,600
17 Nov 2021	96.97	96.97	95.29	96.42	96.42	16,700
16 Nov 2021	94.10	97.79	93.54	96.79	96.79	38,200
15 Nov 2021	99.68	100.88	93.43	94.19	94.19	69,400
12 Nov 2021	94.19	99.22	92.77	98.80	98.80	115,800
11 Nov 2021	92.90	95.68	91.62	94.25	94.25	28,300
10 Nov 2021	92.89	93.65	88.70	92.58	92.58	83,800
09 Nov 2021	94.21	94.22	92.90	93.31	93.31	70,000
08 Nov 2021	90.52	96.49	90.28	94.00	94.00	78,900
05 Nov 2021	85.68	91.89	84.75	90.12	90.12	122,300
04 Nov 2021	84.75	86.27	82.50	85.60	85.60	36,700
03 Nov 2021	80.12	85.25	80.12	84.53	84.53	66,700
02 Nov 2021	76.42	79.52	76.05	79.00	79.00	61,200
01 Nov 2021	75.20	76.99	74.62	75.86	75.86	17,400
29 Oct 2021	73.49	75.15	72.55	74.88	74.88	27,100
28 Oct 2021	74.00	74.74	71.36	73.73	73.73	49,000
27 Oct 2021	72.58	74.54	71.66	73.50	73.50	24,300
26 Oct 2021	71.13	72.86	70.44	72.38	72.38	39,500
25 Oct 2021	72.16	73.00	72.16	73.00	73.00	12,000
22 Oct 2021	71.75	72.55	71.13	72.16	72.16	15,000
21 Oct 2021	68.28	72.20	68.28	72.20	72.20	34,700
20 Oct 2021	70.71	71.17	69.96	70.56	70.56	9,600
19 Oct 2021	71.35	71.35	70.17	70.78	70.78	7,300
18 Oct 2021	70.75	71.71	70.10	70.54	70.54	16,000
15 Oct 2021	71.09	71.98	69.03	70.79	70.79	29,800
14 Oct 2021	69.79	71.98	69.25	70.28	70.28	48,000
13 Oct 2021	70.53	71.39	69.75	69.93	69.93	6,700
12 Oct 2021	69.79	70.80	69.00	70.17	70.17	15,400
11 Oct 2021	69.53	70.61	69.09	69.83	69.83	14,700
08 Oct 2021	69.91	69.91	68.11	69.12	69.12	12,900
07 Oct 2021	68.48	69.14	66.97	68.94	68.94	43,800
06 Oct 2021	66.25	68.20	66.14	67.82	67.82	25,400
05 Oct 2021	66.49	66.99	65.15	66.92	66.92	17,100
04 Oct 2021	64.92	66.39	64.10	64.87	64.87	19,700
01 Oct 2021	65.65	65.82	64.43	65.36	65.36	11,300
30 Sept 2021	66.06	67.17	63.50	64.48	64.48	48,600
29 Sept 2021	64.08	66.43	63.41	65.60	65.60	22,400
28 Sept 2021	64.50	65.13	63.22	63.41	63.41	51,300
27 Sept 2021	64.10	66.00	64.10	65.02	65.02	14,300
24 Sept 2021	64.40	64.87	63.86	64.50	64.50	11,300
23 Sept 2021	64.16	65.79	62.38	64.16	64.16	36,800
22 Sept 2021	61.44	64.58	61.44	64.11	64.11	31,500
21 Sept 2021	62.40	63.41	61.59	61.75	61.75	22,000
20 Sept 2021	63.49	64.39	61.66	62.05	62.05	24,800
17 Sept 2021	65.25	65.99	62.83	64.33	64.33	141,100
16 Sept 2021	66.74	66.74	63.18	64.62	64.62	21,700
15 Sept 2021	63.41	66.74	61.97	66.55	66.55	28,200
14 Sept 2021	64.09	64.09	62.02	63.10	63.10	18,900
13 Sept 2021	64.63	64.65	63.05	64.11	64.11	13,500
10 Sept 2021	65.42	65.99	64.17	64.26	64.26	17,800
09 Sept 2021	65.90	66.01	64.48	65.06	65.06	16,400
08 Sept 2021	66.16	66.66	64.68	66.01	66.01	12,900
07 Sept 2021	67.00	67.11	65.57	66.09	66.09	9,800
03 Sept 2021	67.56	67.94	66.71	67.43	67.43	11,500
02 Sept 2021	68.25	68.40	66.44	67.89	67.89	18,100
01 Sept 2021	67.80	68.09	66.11	68.09	68.09	8,900
31 Aug 2021	67.09	68.09	66.67	67.76	67.76	11,100
30 Aug 2021	66.70	67.50	66.45	66.57	66.57	17,500
27 Aug 2021	66.64	66.70	65.67	66.65	66.65	15,400
26 Aug 2021	67.09	67.09	65.66	66.64	66.64	8,000
25 Aug 2021	66.50	66.76	66.11	66.76	66.76	9,400
24 Aug 2021	66.36	67.40	64.69	66.39	66.39	10,200
23 Aug 2021	65.38	66.83	64.59	65.94	65.94	8,400
20 Aug 2021	63.78	65.33	63.76	64.97	64.97	37,100
19 Aug 2021	63.93	65.03	62.77	64.09	64.09	30,000
18 Aug 2021	64.31	65.11	63.12	63.88	63.88	13,200
17 Aug 2021	65.86	66.07	62.79	64.42	64.42	21,300
16 Aug 2021	67.38	67.63	65.43	65.70	65.70	27,400
13 Aug 2021	67.57	68.06	67.50	67.95	67.95	20,200
12 Aug 2021	66.65	68.00	66.54	67.91	67.91	36,300
11 Aug 2021	65.99	66.65	64.92	66.65	66.65	41,700
10 Aug 2021	64.56	66.17	64.44	65.58	65.58	30,000
09 Aug 2021	64.95	65.10	64.56	64.56	64.56	7,600
06 Aug 2021	64.50	65.74	64.36	65.08	65.08	14,000
05 Aug 2021	64.90	65.60	62.78	64.79	64.79	18,700
04 Aug 2021	62.58	64.93	61.22	64.80	64.80	13,100
03 Aug 2021	65.40	65.40	61.17	62.59	62.59	44,400
02 Aug 2021	64.35	65.39	64.00	65.27	65.27	37,600
30 July 2021	62.12	63.85	62.12	63.85	63.85	13,100
29 July 2021	63.35	64.56	61.58	61.93	61.93	27,200
28 July 2021	62.02	63.07	60.09	63.07	63.07	27,800
27 July 2021	60.96	61.00	59.55	60.37	60.37	10,800
26 July 2021	61.08	61.53	60.01	60.62	60.62	9,000
23 July 2021	60.58	61.35	60.43	61.35	61.35	5,400
22 July 2021	61.55	61.55	60.22	60.47	60.47	10,500
21 July 2021	60.73	61.46	60.46	61.09	61.09	8,800
20 July 2021	59.24	61.61	58.99	60.26	60.26	22,800
19 July 2021	58.42	60.19	58.08	59.13	59.13	17,000
16 July 2021	58.77	60.32	58.12	59.14	59.14	30,100
15 July 2021	58.30	59.29	56.99	58.32	58.32	25,400
14 July 2021	61.00	61.10	58.01	58.93	58.93	27,300
13 July 2021	64.22	64.99	60.81	60.81	60.81	17,700
12 July 2021	63.20	65.38	62.79	64.02	64.02	58,300
09 July 2021	63.41	63.46	61.93	63.20	63.20	19,200
08 July 2021	61.60	63.39	60.79	62.75	62.75	93,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,562.50-37.40(-0.49%)

AUD/USD0.7143+0.0015(+0.22%)

ASX 2007,239.80-39.50(-0.54%)

OIL71.36+3.21(+4.71%)

GOLD1,800.10+12.00(+0.67%)

BTC-AUD80,178.57+3,532.70(+4.61%)

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

Transcat, Inc. (TRNS)

ALL ORDS
7,562.50
-37.40(-0.49%)

AUD/USD
0.7143
+0.0015(+0.22%)

ASX 200
7,239.80
-39.50(-0.54%)

OIL
71.36
+3.21(+4.71%)

GOLD
1,800.10
+12.00(+0.67%)

BTC-AUD
80,178.57
+3,532.70(+4.61%)