Transcat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	85.40	85.40	80.43	81.47	81.47	-5.11%	45,808
Aug 13, 2025	83.20	86.01	82.50	85.86	85.86	3.40%	73,161
Aug 12, 2025	79.57	83.35	79.55	83.04	83.04	4.61%	98,454
Aug 11, 2025	79.18	81.79	77.61	79.38	79.38	0.25%	149,643
Aug 8, 2025	80.70	83.89	78.93	79.18	79.18	-1.04%	100,108
Aug 7, 2025	82.80	85.93	73.84	80.01	80.01	2.68%	213,377
Aug 6, 2025	75.23	78.73	73.79	77.92	77.92	3.01%	120,673
Aug 5, 2025	76.33	76.33	73.72	75.64	75.64	1.12%	51,906
Aug 4, 2025	74.42	75.59	71.95	74.80	74.80	0.34%	136,056
Aug 1, 2025	76.14	76.53	73.28	74.55	74.55	-2.46%	63,573
Jul 31, 2025	76.57	78.34	76.06	76.43	76.43	-1.27%	72,092
Jul 30, 2025	80.74	80.74	76.41	77.41	77.41	-3.24%	76,783
Jul 29, 2025	82.78	83.26	79.81	80.00	80.00	-3.28%	66,616
Jul 28, 2025	84.99	84.99	82.60	82.71	82.71	-1.71%	45,830
Jul 25, 2025	84.27	84.83	82.05	84.15	84.15	0.86%	58,453
Jul 24, 2025	82.20	84.14	81.87	83.43	83.43	0.55%	71,414
Jul 23, 2025	82.14	83.20	81.50	82.97	82.97	2.19%	49,464
Jul 22, 2025	80.78	82.26	80.45	81.19	81.19	0.94%	60,461
Jul 21, 2025	81.57	83.26	80.40	80.43	80.43	-1.06%	39,886
Jul 18, 2025	84.30	84.50	80.80	81.29	81.29	-2.60%	65,728
Jul 17, 2025	83.32	85.08	82.99	83.46	83.46	0.20%	73,024
Jul 16, 2025	82.53	83.55	81.37	83.29	83.29	0.87%	61,441
Jul 15, 2025	86.58	87.64	82.49	82.57	82.57	-4.49%	135,846
Jul 14, 2025	86.27	87.86	84.69	86.45	86.45	-0.16%	148,544
Jul 11, 2025	86.65	87.24	85.51	86.59	86.59	-0.92%	76,228
Jul 10, 2025	86.51	89.86	86.50	87.39	87.39	1.66%	125,963
Jul 9, 2025	87.66	89.05	83.41	85.96	85.96	-2.07%	106,100
Jul 8, 2025	86.87	88.73	84.67	87.78	87.78	1.66%	75,639
Jul 7, 2025	89.88	89.88	86.09	86.35	86.35	-3.93%	74,979
Jul 3, 2025	88.79	90.79	87.04	89.88	89.88	1.16%	41,764
Jul 2, 2025	86.45	89.34	86.45	88.85	88.85	2.04%	127,573
Jul 1, 2025	85.53	88.12	84.75	87.07	87.07	1.29%	83,416
Jun 30, 2025	85.15	88.32	82.16	85.96	85.96	1.34%	118,855
Jun 27, 2025	85.78	87.05	83.57	84.82	84.82	-0.61%	295,459
Jun 26, 2025	81.73	85.95	81.73	85.34	85.34	4.42%	137,478
Jun 25, 2025	82.51	83.31	80.23	81.73	81.73	-1.71%	122,649
Jun 24, 2025	80.80	83.18	79.66	83.15	83.15	3.59%	59,992
Jun 23, 2025	79.99	81.30	79.12	80.27	80.27	-0.34%	73,392
Jun 20, 2025	82.24	83.38	80.53	80.54	80.54	-0.68%	102,820
Jun 18, 2025	80.62	81.95	79.28	81.09	81.09	1.16%	111,806
Jun 17, 2025	80.53	82.47	80.03	80.16	80.16	-0.53%	118,083
Jun 16, 2025	79.80	81.04	78.89	80.59	80.59	1.81%	93,683
Jun 13, 2025	76.50	79.76	76.00	79.16	79.16	2.29%	184,140
Jun 12, 2025	75.61	77.50	74.75	77.39	77.39	2.42%	158,186
Jun 11, 2025	75.68	76.36	74.47	75.56	75.56	0.88%	238,000
Jun 10, 2025	76.90	77.20	74.73	74.90	74.90	-2.32%	85,853
Jun 9, 2025	78.30	79.04	76.37	76.68	76.68	-1.67%	119,793
Jun 6, 2025	81.64	82.98	77.36	77.98	77.98	-2.79%	91,784
Jun 5, 2025	79.84	81.72	79.50	80.22	80.22	0.39%	155,167
Jun 4, 2025	85.86	85.87	79.71	79.91	79.91	-7.03%	128,073