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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 May 2022	71.90	73.65	71.82	73.54	73.54	36,600
06 May 2022	73.31	73.38	71.50	72.62	72.62	27,900
05 May 2022	75.36	75.36	72.61	74.01	74.01	14,700
04 May 2022	74.09	76.80	72.84	76.04	76.04	17,100
03 May 2022	73.54	73.96	72.76	73.46	73.46	35,400
02 May 2022	72.46	74.54	72.46	73.73	73.73	31,700
29 Apr 2022	73.42	73.81	72.42	73.00	73.00	51,400
28 Apr 2022	73.16	74.00	70.40	73.49	73.49	39,900
27 Apr 2022	72.45	73.55	71.63	71.86	71.86	37,400
26 Apr 2022	75.30	76.22	72.27	72.65	72.65	14,100
25 Apr 2022	75.75	77.90	72.81	76.47	76.47	24,300
22 Apr 2022	78.54	78.54	75.96	76.30	76.30	15,300
21 Apr 2022	81.19	81.21	78.19	78.25	78.25	19,300
20 Apr 2022	79.32	81.11	79.32	80.55	80.55	18,800
19 Apr 2022	76.41	79.36	76.41	78.78	78.78	31,900
18 Apr 2022	77.04	78.73	76.08	76.51	76.51	17,900
14 Apr 2022	79.66	79.66	77.26	77.54	77.54	24,300
13 Apr 2022	79.79	80.85	78.14	79.41	79.41	46,300
12 Apr 2022	78.57	80.56	78.01	78.70	78.70	24,400
11 Apr 2022	77.62	78.42	77.00	78.18	78.18	14,600
08 Apr 2022	80.19	80.50	77.32	77.70	77.70	24,400
07 Apr 2022	79.32	80.55	78.49	79.84	79.84	25,500
06 Apr 2022	77.95	80.05	76.59	78.80	78.80	31,300
05 Apr 2022	82.23	82.41	78.57	79.00	79.00	18,900
04 Apr 2022	84.52	84.80	81.04	81.83	81.83	30,900
01 Apr 2022	81.52	84.47	81.49	83.44	83.44	57,400
31 Mar 2022	75.76	82.32	75.58	81.14	81.14	215,300
30 Mar 2022	78.14	78.95	75.02	75.43	75.43	44,200
29 Mar 2022	74.84	78.68	74.38	78.56	78.56	74,200
28 Mar 2022	74.52	74.79	72.77	74.09	74.09	61,500
25 Mar 2022	74.82	76.98	72.72	74.21	74.21	83,000
24 Mar 2022	74.61	76.07	73.78	75.98	75.98	56,800
23 Mar 2022	76.00	76.22	73.77	73.77	73.77	18,900
22 Mar 2022	78.00	78.00	76.29	77.14	77.14	17,000
21 Mar 2022	78.40	78.54	76.86	77.23	77.23	14,500
18 Mar 2022	78.40	78.89	75.46	78.33	78.33	39,200
17 Mar 2022	78.82	81.24	78.63	78.82	78.82	17,400
16 Mar 2022	78.36	81.36	77.74	79.32	79.32	21,600
15 Mar 2022	74.48	78.83	74.48	78.39	78.39	44,500
14 Mar 2022	73.19	74.20	72.29	74.15	74.15	59,600
11 Mar 2022	75.64	75.64	72.68	73.00	73.00	24,100
10 Mar 2022	74.82	75.83	72.81	74.82	74.82	18,900
09 Mar 2022	78.00	78.00	75.15	76.32	76.32	36,000
08 Mar 2022	73.20	77.20	73.20	76.12	76.12	39,200
07 Mar 2022	77.19	77.70	74.33	74.67	74.67	35,500
04 Mar 2022	77.16	77.97	76.82	77.62	77.62	29,100
03 Mar 2022	78.83	78.83	77.39	78.20	78.20	15,800
02 Mar 2022	76.94	79.28	76.28	78.71	78.71	28,100
01 Mar 2022	78.50	79.05	75.66	76.31	76.31	25,700
28 Feb 2022	76.07	79.16	76.07	78.46	78.46	28,000
25 Feb 2022	77.18	77.29	75.33	76.41	76.41	20,100
24 Feb 2022	70.95	74.95	69.01	74.95	74.95	35,500
23 Feb 2022	76.10	76.15	72.11	72.29	72.29	38,400
22 Feb 2022	76.87	77.17	75.34	75.92	75.92	23,400
18 Feb 2022	76.17	76.88	75.67	76.19	76.19	22,900
17 Feb 2022	77.33	78.34	75.42	76.53	76.53	39,400
16 Feb 2022	76.46	77.53	75.87	76.97	76.97	25,000
15 Feb 2022	74.91	77.52	74.70	76.69	76.69	30,900
14 Feb 2022	71.76	74.21	71.76	73.71	73.71	38,200
11 Feb 2022	74.46	75.45	72.24	73.03	73.03	35,800
10 Feb 2022	74.41	76.82	73.84	74.86	74.86	51,300
09 Feb 2022	73.32	76.21	72.88	75.99	75.99	54,500
08 Feb 2022	71.08	74.00	70.78	73.49	73.49	37,100
07 Feb 2022	74.47	74.47	71.00	71.67	71.67	81,700
04 Feb 2022	80.58	80.58	74.07	74.73	74.73	136,100
03 Feb 2022	80.85	83.47	80.16	81.47	81.47	85,900
02 Feb 2022	91.75	93.32	76.05	82.71	82.71	245,800
01 Feb 2022	94.97	95.79	92.42	95.00	95.00	51,200
31 Jan 2022	92.84	94.95	91.64	94.91	94.91	49,600
28 Jan 2022	90.46	93.06	90.30	92.81	92.81	35,100
27 Jan 2022	90.07	92.19	89.45	91.21	91.21	78,400
26 Jan 2022	89.72	91.18	88.73	89.22	89.22	83,000
25 Jan 2022	88.56	88.93	85.41	87.87	87.87	31,600
24 Jan 2022	88.49	90.74	86.05	89.45	89.45	58,200
21 Jan 2022	90.17	92.80	88.91	89.49	89.49	53,600
20 Jan 2022	90.79	93.25	90.20	91.14	91.14	64,300
19 Jan 2022	93.23	93.23	90.23	90.60	90.60	43,800
18 Jan 2022	94.00	94.00	91.10	92.40	92.40	85,600
14 Jan 2022	93.24	95.00	91.80	94.11	94.11	74,600
13 Jan 2022	92.50	94.54	91.46	92.56	92.56	73,100
12 Jan 2022	87.81	94.25	87.81	92.58	92.58	76,700
11 Jan 2022	86.96	88.01	80.16	87.99	87.99	39,600
10 Jan 2022	86.70	87.17	83.08	86.80	86.80	42,100
07 Jan 2022	90.60	90.60	87.35	87.76	87.76	18,400
06 Jan 2022	90.44	91.05	89.35	90.94	90.94	22,000
05 Jan 2022	93.98	93.98	89.22	90.00	90.00	32,900
04 Jan 2022	91.55	95.00	91.51	94.55	94.55	29,000
03 Jan 2022	93.29	94.22	89.95	90.92	90.92	22,400
31 Dec 2021	93.81	94.71	92.27	92.43	92.43	42,100
30 Dec 2021	94.08	94.93	92.97	93.40	93.40	8,500
29 Dec 2021	93.09	93.98	91.97	93.42	93.42	27,700
28 Dec 2021	96.05	96.40	93.00	93.01	93.01	20,400
27 Dec 2021	93.68	97.15	93.68	96.00	96.00	38,500
23 Dec 2021	91.70	94.92	91.70	92.90	92.90	17,200
22 Dec 2021	89.80	91.71	89.11	91.71	91.71	16,700
21 Dec 2021	87.63	90.04	87.50	89.20	89.20	27,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6905-0.0038(-0.55%)

ASX 2007,093.00+17.90(+0.25%)

OIL110.41-0.08(-0.07%)

GOLD1,804.70-3.50(-0.19%)

BTC-AUD42,851.61-395.73(-0.92%)

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

Transcat, Inc. (TRNS)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6905
-0.0038(-0.55%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
110.41
-0.08(-0.07%)

GOLD
1,804.70
-3.50(-0.19%)

BTC-AUD
42,851.61
-395.73(-0.92%)