Transcat, Inc. TRNS
104.08 USD -2.25 (-2.12%)
Regular-session close
104.08 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
103.54 Day range 107.14
52.06 52-week range 109.56
- YTD
- +83.47%
- 1 year
- +92.99%
TRNS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 106.56 | 107.14 | 103.54 | 104.08 | -2.25 | -2.12% | 91,183 |
| Nov 12, 2026 | 105.00 | 106.74 | 104.01 | 106.33 | +1.21 | +1.15% | 196,600 |
| Nov 11, 2026 | 108.17 | 108.53 | 105.00 | 105.12 | -1.49 | -1.40% | 92,300 |
| Nov 10, 2026 | 108.09 | 109.63 | 106.17 | 106.61 | -2.95 | -2.69% | 100,000 |
| Nov 9, 2026 | 108.67 | 112.44 | 106.87 | 109.56 | +8.05 | +7.93% | 249,000 |
| Nov 6, 2026 | 102.27 | 103.26 | 100.59 | 101.51 | +1.13 | +1.13% | 171,000 |
| Nov 5, 2026 | 105.87 | 105.87 | 97.60 | 100.38 | -7.75 | -7.17% | 348,500 |
| Nov 4, 2026 | 98.99 | 110.47 | 98.83 | 108.13 | +18.61 | +20.79% | 700,800 |
| Nov 3, 2026 | 88.63 | 91.97 | 88.63 | 89.52 | +1.60 | +1.82% | 330,600 |
| Nov 2, 2026 | 87.33 | 90.34 | 87.32 | 87.92 | +1.61 | +1.87% | 132,100 |
| Oct 30, 2026 | 88.87 | 90.23 | 85.47 | 86.31 | -3.69 | -4.10% | 164,800 |
| Oct 29, 2026 | 88.83 | 90.89 | 88.53 | 90.00 | +1.14 | +1.28% | 174,800 |
| Oct 28, 2026 | 88.55 | 89.09 | 86.98 | 88.86 | +1.54 | +1.76% | 177,000 |
| Oct 27, 2026 | 85.30 | 87.41 | 84.77 | 87.32 | +3.99 | +4.79% | 197,100 |
| Oct 26, 2026 | 82.56 | 84.12 | 81.75 | 83.33 | +1.41 | +1.72% | 88,600 |
| Oct 23, 2026 | 81.43 | 82.82 | 80.47 | 81.92 | +0.08 | +0.10% | 163,800 |
| Oct 22, 2026 | 85.37 | 85.37 | 80.89 | 81.84 | -4.47 | -5.18% | 188,200 |
| Oct 21, 2026 | 86.39 | 87.23 | 84.61 | 86.31 | +4.60 | +5.63% | 227,700 |
| Oct 20, 2026 | 80.61 | 82.22 | 79.85 | 81.71 | +1.03 | +1.28% | 177,300 |
| Oct 19, 2026 | 81.00 | 81.58 | 80.27 | 80.68 | +0.33 | +0.41% | 79,600 |
| Oct 16, 2026 | 82.64 | 82.91 | 79.30 | 80.35 | -2.26 | -2.74% | 105,200 |
| Oct 15, 2026 | 82.37 | 82.75 | 80.94 | 82.61 | +0.24 | +0.29% | 74,100 |
| Oct 14, 2026 | 85.31 | 86.13 | 82.10 | 82.37 | -4.57 | -5.26% | 75,300 |
| Oct 13, 2026 | 86.45 | 87.31 | 81.92 | 86.94 | +0.92 | +1.07% | 181,200 |
| Oct 12, 2026 | 86.35 | 87.62 | 85.76 | 86.02 | -0.21 | -0.24% | 98,200 |
| Oct 9, 2026 | 86.15 | 86.99 | 85.10 | 86.23 | -0.17 | -0.20% | 85,600 |
| Oct 8, 2026 | 88.77 | 89.01 | 86.26 | 86.40 | -2.39 | -2.69% | 149,000 |
| Oct 7, 2026 | 87.73 | 88.99 | 85.95 | 88.79 | -1.01 | -1.12% | 111,500 |
| Oct 6, 2026 | 91.43 | 91.54 | 89.31 | 89.80 | -0.77 | -0.85% | 50,500 |
| Oct 5, 2026 | 90.09 | 91.21 | 89.08 | 90.57 | +0.18 | +0.20% | 91,700 |
| Oct 2, 2026 | 91.05 | 92.49 | 89.80 | 90.39 | +0.21 | +0.23% | 101,200 |
| Oct 1, 2026 | 88.53 | 92.38 | 87.69 | 90.18 | +1.76 | +1.99% | 210,600 |
| Sep 30, 2026 | 88.14 | 89.16 | 87.16 | 88.42 | +0.85 | +0.97% | 189,200 |
| Sep 29, 2026 | 86.39 | 87.73 | 84.72 | 87.57 | +1.62 | +1.88% | 175,800 |
| Sep 28, 2026 | 86.28 | 87.18 | 83.50 | 85.95 | -1.78 | -2.03% | 208,400 |
| Sep 25, 2026 | 86.74 | 90.35 | 86.74 | 87.73 | +1.60 | +1.86% | 107,800 |
| Sep 24, 2026 | 88.25 | 88.78 | 85.32 | 86.13 | -2.92 | -3.28% | 182,500 |
| Sep 23, 2026 | 91.42 | 91.42 | 88.79 | 89.05 | -2.78 | -3.03% | 104,800 |
| Sep 22, 2026 | 89.48 | 92.11 | 89.07 | 91.83 | +3.67 | +4.16% | 119,400 |
| Sep 21, 2026 | 86.99 | 88.31 | 85.95 | 88.16 | +2.16 | +2.51% | 87,200 |
| Sep 18, 2026 | 84.59 | 86.02 | 82.74 | 86.00 | +0.72 | +0.84% | 123,800 |
| Sep 17, 2026 | 84.95 | 86.72 | 83.89 | 85.28 | +1.64 | +1.96% | 150,100 |
| Sep 16, 2026 | 80.97 | 83.94 | 79.68 | 83.64 | +2.64 | +3.26% | 139,200 |
| Sep 15, 2026 | 83.13 | 84.60 | 80.55 | 81.00 | -1.18 | -1.44% | 74,600 |
| Sep 14, 2026 | 83.00 | 83.45 | 81.32 | 82.18 | -2.13 | -2.53% | 71,700 |
| Sep 11, 2026 | 83.60 | 87.40 | 82.41 | 84.31 | +1.95 | +2.37% | 98,100 |
| Sep 10, 2026 | 82.31 | 83.90 | 81.97 | 82.36 | -1.04 | -1.25% | 61,500 |
| Sep 9, 2026 | 82.85 | 83.64 | 82.47 | 83.40 | -0.34 | -0.41% | 84,500 |
| Sep 8, 2026 | 85.59 | 85.59 | 81.71 | 83.74 | -1.74 | -2.04% | 61,200 |
| Sep 4, 2026 | 83.78 | 87.00 | 83.78 | 85.48 | -0.22 | -0.26% | 97,000 |
| Sep 3, 2026 | 86.65 | 86.65 | 84.09 | 85.70 | +0.14 | +0.16% | 71,800 |
| Sep 2, 2026 | 85.17 | 86.93 | 84.60 | 85.56 | +0.68 | +0.80% | 88,900 |
| Sep 1, 2026 | 85.14 | 86.36 | 84.44 | 84.88 | -1.61 | -1.86% | 61,500 |
| Aug 31, 2026 | 86.61 | 87.29 | 84.57 | 86.49 | +0.64 | +0.75% | 89,500 |
| Aug 28, 2026 | 89.49 | 91.17 | 85.59 | 85.85 | -4.02 | -4.47% | 127,600 |
| Aug 27, 2026 | 90.47 | 91.77 | 89.42 | 89.87 | +0.21 | +0.23% | 103,600 |
| Aug 26, 2026 | 88.22 | 91.64 | 87.71 | 89.66 | +1.47 | +1.67% | 84,600 |
| Aug 25, 2026 | 87.50 | 89.00 | 86.91 | 88.19 | +0.81 | +0.93% | 128,200 |
| Aug 24, 2026 | 92.64 | 93.97 | 87.17 | 87.38 | -5.12 | -5.54% | 171,600 |
| Aug 21, 2026 | 92.06 | 92.81 | 90.71 | 92.50 | +0.99 | +1.08% | 72,500 |
| Aug 20, 2026 | 90.58 | 91.89 | 89.20 | 91.51 | -0.26 | -0.28% | 102,600 |
| Aug 19, 2026 | 91.83 | 97.34 | 90.42 | 91.77 | +0.80 | +0.88% | 135,100 |
| Aug 18, 2026 | 93.17 | 93.17 | 90.56 | 90.97 | -2.87 | -3.06% | 82,900 |
| Aug 17, 2026 | 92.46 | 94.92 | 91.05 | 93.84 | +0.14 | +0.15% | 90,800 |
| Aug 14, 2026 | 93.97 | 95.90 | 92.57 | 93.70 | -1.16 | -1.22% | 98,400 |
65 days, newest first. Daily bars as drawn on the TRNS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.