Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202271.4277.2270.5375.6975.69218,300
29 Sept 202269.9872.3968.6971.8671.8647,800
28 Sept 202269.6471.4869.2270.6670.6640,600
27 Sept 202272.2772.7068.5968.7268.7236,800
26 Sept 202268.2871.1768.2871.1771.1740,500
23 Sept 202271.8372.6867.3067.9867.9849,200
22 Sept 202273.0674.0572.2972.9772.9754,300
21 Sept 202274.4175.3673.5873.8273.8226,300
20 Sept 202273.6774.5771.5974.2174.21117,400
19 Sept 202273.2374.9573.2374.5974.5941,300
16 Sept 202273.9174.4072.1274.3774.3745,900
15 Sept 202275.1475.6673.7874.7074.7028,400
14 Sept 202272.7274.5172.2174.5074.5026,800
13 Sept 202272.8473.4272.3573.0073.0018,500
12 Sept 202273.0974.3072.6374.1674.1614,200
09 Sept 202274.2174.2173.3073.4973.4910,800
08 Sept 202274.4675.1972.8473.4073.4013,700
07 Sept 202274.1675.9273.0375.5175.5116,500
06 Sept 202272.0274.5471.5473.8073.8023,400
02 Sept 202273.5373.5371.2371.4371.4316,600
01 Sept 202272.8873.3671.9473.2973.2920,100
31 Aug 202273.6274.2073.3674.0974.0921,700
30 Aug 202273.6374.3972.7773.8573.8520,100
29 Aug 202274.7676.8574.7675.7375.7321,200
26 Aug 202278.2579.1275.4875.8375.8319,800
25 Aug 202278.6979.4577.7079.4579.4521,100
24 Aug 202277.6478.9077.6378.3178.3120,500
23 Aug 202279.1080.1077.5478.0478.0427,600
22 Aug 202279.1979.9978.3279.3979.3929,000
19 Aug 202281.1882.4980.0080.2980.2941,600
18 Aug 202280.4282.7979.6582.0782.0730,300
17 Aug 202280.3281.5079.8380.5580.5520,900
16 Aug 202281.0683.1880.1181.1181.1134,900
15 Aug 202279.4281.8578.4580.8280.8242,300
12 Aug 202276.8879.2076.5179.1779.1719,100
11 Aug 202276.2477.9875.6276.8976.8926,200
10 Aug 202275.8976.9575.7076.3276.3232,000
09 Aug 202271.9374.5471.7273.6873.6861,900
08 Aug 202273.1873.5370.6972.0672.0639,000
05 Aug 202270.4773.9270.4472.6772.6731,400
04 Aug 202270.3073.5769.5372.4672.4645,300
03 Aug 202269.8470.7367.4670.4170.4148,000
02 Aug 202265.1270.0164.8467.8167.8156,700
01 Aug 202262.1366.6361.8064.0964.0939,700
29 July 202261.3963.0061.3962.3262.3235,800
28 July 202260.8762.9060.6162.2162.2119,600
27 July 202259.6561.2359.4660.7860.7824,300
26 July 202260.9061.1759.6759.8359.8366,100
25 July 202259.5261.3059.5160.7160.7137,800
22 July 202259.5461.1958.5059.6259.6281,300
21 July 202257.0259.3256.3058.8858.8838,000
20 July 202256.2158.4455.5157.5657.5641,700
19 July 202254.2056.7552.8956.5056.5041,300
18 July 202252.3655.0052.3654.5054.5052,600
15 July 202252.5154.0451.3553.3353.3337,900
14 July 202252.0352.2350.9551.5251.5239,600
13 July 202251.7453.1050.3252.5852.5836,600
12 July 202256.4857.0951.5551.9051.9041,000
11 July 202256.4157.5454.9457.1357.1320,200
08 July 202256.1957.1255.8956.6856.6832,000
07 July 202257.7460.8756.7556.9456.9425,800
06 July 202256.6158.5256.6157.1657.1634,700
05 July 202256.0957.9454.5157.7857.7837,500
01 July 202256.4157.0555.4056.6556.6536,200
30 June 202256.2158.1255.8556.8156.8129,800
29 June 202257.5257.5255.5757.0757.0720,200
28 June 202260.5361.6857.6757.8257.8239,300
27 June 202262.4462.6561.3361.7861.7834,700
24 June 202260.3362.2260.1161.5561.5566,800
23 June 202260.3661.6559.1860.0860.0832,800
22 June 202259.0561.7658.8760.4460.4446,700
21 June 202259.2361.1758.7159.4259.4248,400
17 June 202257.6159.7657.6158.3158.3141,300
16 June 202260.5460.5457.5057.6757.6738,800
15 June 202261.8762.1961.1161.3661.3618,500
14 June 202261.2662.8058.8161.1461.1475,100
13 June 202263.7564.5962.4862.8962.89109,300
10 June 202263.0565.4262.4064.4564.4575,300
09 June 202264.0464.8662.8464.4064.4046,100
08 June 202262.7964.2562.7963.8563.8523,300
07 June 202264.1764.9863.8964.1664.1641,400
06 June 202266.3566.7364.2864.4564.4546,100
03 June 202264.7065.7164.6965.6865.6837,100
02 June 202264.0966.6464.0965.4665.4634,600
01 June 202264.0564.6462.4063.5563.5542,500
31 May 202264.4065.0562.3063.3963.3926,600
27 May 202264.0065.6963.2664.8164.8164,200
26 May 202263.3464.2862.4963.2763.27124,200
25 May 202262.6464.1562.6163.1763.1751,400
24 May 202268.2770.0862.2163.0463.0476,200
23 May 202265.7067.6364.6067.3467.3441,700
20 May 202265.3965.3962.3664.8864.8875,400
19 May 202264.3866.5263.6164.2564.2552,400
18 May 202267.1367.1363.6464.3064.3068,500
17 May 202269.2869.7666.9667.3967.3969,700
16 May 202269.0771.4467.0068.2268.2295,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...