Transcat Inc. (TRNS)
73.34
0.41 (0.56%)
At close: Mar 28, 2025, 3:59 PM
80.15
9.29%
After-hours: Mar 28, 2025, 05:21 PM EDT
TRNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.54 | 73.85 | 71.82 | 73.38 | 0.45 | 0.62% | 54,163 |
| Mar 27, 2025 | 72.24 | 73.07 | 71.55 | 72.93 | 1.08 | 1.50% | 65,300 |
| Mar 26, 2025 | 71.62 | 71.93 | 70.21 | 71.85 | 0.80 | 1.13% | 38,218 |
| Mar 25, 2025 | 71.34 | 71.70 | 70.66 | 71.05 | -0.79 | -1.10% | 31,032 |
| Mar 24, 2025 | 70.63 | 72.47 | 69.47 | 71.84 | 2.77 | 4.01% | 53,700 |
| Mar 21, 2025 | 69.43 | 70.57 | 67.56 | 69.07 | -0.90 | -1.29% | 92,924 |
| Mar 20, 2025 | 71.35 | 72.26 | 69.92 | 69.97 | -2.08 | -2.89% | 54,500 |
| Mar 19, 2025 | 71.55 | 72.25 | 70.56 | 72.05 | 0.78 | 1.09% | 58,300 |
| Mar 18, 2025 | 72.59 | 72.59 | 71.02 | 71.27 | -1.80 | -2.46% | 72,900 |
| Mar 17, 2025 | 72.00 | 73.34 | 71.48 | 73.07 | 0.49 | 0.68% | 40,922 |
| Mar 14, 2025 | 72.24 | 72.95 | 71.03 | 72.58 | 1.50 | 2.11% | 50,002 |
| Mar 13, 2025 | 71.57 | 72.83 | 70.99 | 71.08 | -0.40 | -0.56% | 54,835 |
| Mar 12, 2025 | 71.40 | 72.66 | 70.71 | 71.48 | 0.45 | 0.63% | 68,800 |
| Mar 11, 2025 | 71.29 | 72.47 | 70.75 | 71.03 | -0.08 | -0.11% | 76,946 |
| Mar 10, 2025 | 74.17 | 75.34 | 70.47 | 71.11 | -3.73 | -4.98% | 97,106 |
| Mar 7, 2025 | 74.25 | 75.81 | 72.05 | 74.84 | 0.56 | 0.75% | 50,720 |
| Mar 6, 2025 | 74.30 | 76.02 | 71.87 | 74.28 | 0.96 | 1.31% | 99,712 |
| Mar 5, 2025 | 75.12 | 76.24 | 72.54 | 73.32 | -2.28 | -3.02% | 108,400 |
| Mar 4, 2025 | 74.66 | 76.57 | 71.64 | 75.60 | 0.31 | 0.41% | 93,409 |
| Mar 3, 2025 | 79.24 | 79.36 | 75.22 | 75.29 | -4.23 | -5.32% | 112,500 |
| Feb 28, 2025 | 80.97 | 81.50 | 78.84 | 79.52 | -1.31 | -1.62% | 71,700 |
| Feb 27, 2025 | 82.70 | 83.64 | 80.03 | 80.83 | -2.25 | -2.71% | 135,000 |
| Feb 26, 2025 | 83.74 | 84.09 | 82.18 | 83.08 | 0.07 | 0.08% | 67,200 |
| Feb 25, 2025 | 82.36 | 83.22 | 81.78 | 83.01 | 0.21 | 0.25% | 106,700 |
| Feb 24, 2025 | 80.04 | 82.83 | 78.88 | 82.80 | 2.95 | 3.69% | 73,300 |
| Feb 21, 2025 | 84.25 | 84.75 | 79.72 | 79.85 | -3.73 | -4.46% | 93,700 |
| Feb 20, 2025 | 83.66 | 85.22 | 81.67 | 83.58 | -0.08 | -0.10% | 118,800 |
| Feb 19, 2025 | 82.00 | 83.71 | 81.14 | 83.66 | 1.25 | 1.52% | 62,600 |
| Feb 18, 2025 | 84.71 | 86.13 | 82.40 | 82.41 | -2.44 | -2.88% | 105,600 |
| Feb 14, 2025 | 83.90 | 86.11 | 83.30 | 84.85 | 1.26 | 1.51% | 171,700 |
| Feb 13, 2025 | 81.76 | 84.45 | 81.76 | 83.59 | 1.99 | 2.44% | 124,512 |
| Feb 12, 2025 | 78.90 | 82.46 | 76.75 | 81.60 | 1.43 | 1.78% | 127,200 |
| Feb 11, 2025 | 76.82 | 80.17 | 75.88 | 80.17 | 2.29 | 2.94% | 59,038 |
| Feb 10, 2025 | 77.14 | 77.94 | 75.05 | 77.88 | 1.07 | 1.39% | 63,830 |
| Feb 7, 2025 | 77.32 | 77.76 | 75.86 | 76.81 | -1.00 | -1.29% | 87,500 |
| Feb 6, 2025 | 78.87 | 78.87 | 77.60 | 77.81 | -1.04 | -1.32% | 53,644 |
| Feb 5, 2025 | 79.60 | 80.19 | 77.99 | 78.85 | -0.45 | -0.57% | 87,600 |
| Feb 4, 2025 | 78.27 | 82.40 | 76.86 | 79.30 | 2.08 | 2.69% | 113,718 |
| Feb 3, 2025 | 75.20 | 77.87 | 74.47 | 77.22 | 0.20 | 0.26% | 108,401 |
| Jan 31, 2025 | 76.01 | 78.13 | 74.14 | 77.02 | 0.31 | 0.40% | 134,500 |
| Jan 30, 2025 | 75.30 | 77.99 | 75.19 | 76.71 | 3.21 | 4.37% | 103,119 |
| Jan 29, 2025 | 85.96 | 86.11 | 73.37 | 73.50 | -13.03 | -15.06% | 227,856 |
| Jan 28, 2025 | 87.00 | 93.00 | 75.18 | 86.53 | -12.60 | -12.71% | 449,814 |
| Jan 27, 2025 | 99.30 | 100.19 | 98.22 | 99.13 | -0.37 | -0.37% | 91,127 |
| Jan 24, 2025 | 102.72 | 102.72 | 99.42 | 99.50 | -2.53 | -2.48% | 67,014 |
| Jan 23, 2025 | 103.36 | 103.74 | 101.41 | 102.03 | -1.62 | -1.56% | 62,100 |
| Jan 22, 2025 | 104.41 | 106.03 | 103.11 | 103.65 | -0.93 | -0.89% | 73,005 |
| Jan 21, 2025 | 100.73 | 107.02 | 99.21 | 104.58 | 4.24 | 4.23% | 114,200 |
| Jan 17, 2025 | 103.67 | 104.00 | 99.26 | 100.34 | -2.66 | -2.58% | 403,218 |
| Jan 16, 2025 | 103.35 | 104.41 | 100.96 | 103.00 | 0.39 | 0.38% | 133,200 |