UK markets closed

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
109.83-0.01 (-0.01%)
At close: 04:00PM EDT
109.83 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024111.00112.48109.45109.83109.8360,700
25 Apr 2024110.94112.24108.94109.84109.8447,200
24 Apr 2024114.35115.29111.25111.27111.2733,700
23 Apr 2024110.64116.19110.64114.98114.9852,400
22 Apr 2024108.60111.36107.14111.35111.3533,400
19 Apr 2024104.78108.48104.48108.04108.0458,200
18 Apr 2024105.88107.44105.04105.25105.2539,200
17 Apr 2024108.64109.44104.14104.71104.7148,400
16 Apr 2024109.22112.22108.44108.55108.5582,500
15 Apr 2024110.38111.79109.43110.08110.0823,900
12 Apr 2024110.45110.67109.10110.29110.2940,700
11 Apr 2024109.80110.72109.74109.86109.8644,000
10 Apr 2024109.04110.61108.57110.15110.1553,600
09 Apr 2024109.17114.07109.07112.03112.0322,600
08 Apr 2024107.37109.28106.74108.04108.0419,200
05 Apr 2024106.28107.80106.28107.13107.1325,900
04 Apr 2024108.67109.82105.76106.18106.1826,800
03 Apr 2024108.99109.62107.38107.62107.6231,400
02 Apr 2024110.00110.63107.85108.99108.9932,000
01 Apr 2024111.26111.54109.07110.59110.5930,600
28 Mar 2024112.03113.09111.07111.43111.4359,900
27 Mar 2024111.09111.76110.44111.23111.2333,800
26 Mar 2024113.13113.82109.86109.91109.9134,200
25 Mar 2024113.21113.29112.02112.21112.2124,100
22 Mar 2024114.05114.05112.52112.95112.9566,800
21 Mar 2024112.64114.67112.32113.50113.5038,200
20 Mar 2024110.84112.26110.60111.66111.6625,400
19 Mar 2024109.63111.62109.50111.62111.6221,800
18 Mar 2024112.10112.97109.12109.23109.2336,900
15 Mar 2024111.22112.33111.12112.25112.2567,200
14 Mar 2024110.16112.25108.28112.25112.2544,200
13 Mar 2024108.31110.22108.31110.22110.2249,500
12 Mar 2024109.21109.52108.31109.00109.0029,900
11 Mar 2024108.00109.54107.73109.21109.2130,700
08 Mar 2024107.92108.01106.48107.55107.5580,100
07 Mar 2024106.79107.01105.78106.77106.7734,300
06 Mar 2024104.27106.01104.26105.71105.7141,400
05 Mar 2024105.52105.57103.00103.84103.8436,400
04 Mar 2024105.43107.42104.41105.68105.6829,100
01 Mar 2024104.75106.08104.10105.52105.5225,800
29 Feb 2024105.06107.12104.37105.16105.1625,500
28 Feb 2024103.51105.04103.15103.65103.6543,200
27 Feb 2024105.78106.0499.55104.40104.4027,400
26 Feb 2024106.94107.96105.02105.02105.0236,800
23 Feb 2024107.80108.99106.00107.54107.5425,400
22 Feb 2024103.77106.63102.74106.62106.6235,300
21 Feb 2024103.22104.2699.00104.17104.1735,900
20 Feb 2024107.78107.78103.05103.12103.1255,800
16 Feb 2024110.40110.67108.24108.92108.9243,200
15 Feb 2024107.67110.69107.42110.00110.0058,600
14 Feb 2024107.77108.81106.61107.50107.5045,900
13 Feb 2024109.92109.92106.47106.87106.8750,600
12 Feb 2024112.88113.50112.42112.42112.4234,500
09 Feb 2024111.00112.64110.92112.62112.6227,100
08 Feb 2024109.34110.91107.87110.91110.9145,400
07 Feb 2024108.99109.82108.38108.66108.6617,200
06 Feb 2024108.87109.36107.90108.27108.2720,700
05 Feb 2024111.61111.61106.68108.80108.8026,700
02 Feb 2024110.32113.86108.70112.89112.8938,100
01 Feb 2024110.99112.83110.39111.56111.5644,900
31 Jan 2024110.19111.93107.00110.04110.0452,700
30 Jan 2024102.20108.84100.61108.77108.7754,800
29 Jan 202497.96102.1697.96101.97101.9745,100
26 Jan 202499.0999.7597.5798.0498.0424,500
25 Jan 2024100.03100.0997.8398.2598.2528,900
24 Jan 2024100.25100.6598.5798.6798.6719,600
23 Jan 2024101.73101.7397.5198.8898.8827,300
22 Jan 202499.70100.8999.31100.70100.7025,700
19 Jan 202498.3399.3596.6099.3299.3244,500
18 Jan 202496.4697.5895.9597.5897.5822,000
17 Jan 202495.9497.3894.9195.9695.9634,600
16 Jan 202496.1997.4696.1396.9296.9229,200
12 Jan 202498.5699.5696.9897.9297.9231,600
11 Jan 202496.5697.7696.5697.5297.5229,200
10 Jan 202498.0398.0796.5297.5097.5040,800
09 Jan 202498.6499.6298.0098.0398.0333,500
08 Jan 202499.96100.9999.0699.8299.8243,700
05 Jan 2024101.73101.9098.7599.4199.4171,000
04 Jan 2024105.68105.94102.56102.56102.5641,300
03 Jan 2024107.55107.76104.62104.86104.8641,900
02 Jan 2024108.95109.40106.53107.73107.7341,200
29 Dec 2023111.02111.60109.04109.33109.3348,000
28 Dec 2023108.71112.12108.60111.24111.2437,600
27 Dec 2023109.03111.17106.73109.60109.6033,800
26 Dec 2023106.86109.35106.86108.39108.3934,800
22 Dec 2023105.57108.92105.12107.65107.6544,300
21 Dec 2023103.85104.68103.50104.68104.6829,000
20 Dec 2023103.30106.98102.67103.31103.3141,700
19 Dec 2023104.34105.29103.44104.26104.2641,800
18 Dec 2023102.45103.96101.30103.96103.9641,600
15 Dec 2023105.69105.69100.65101.63101.63238,800
14 Dec 2023101.88105.15101.80104.73104.7351,700
13 Dec 202399.04101.1998.41100.92100.9243,000
12 Dec 202396.9998.9696.1798.7698.76104,400
11 Dec 202396.7898.6096.4397.3397.3362,300
08 Dec 202398.20100.2096.3296.5896.5851,700
07 Dec 202396.6799.1795.0099.1199.1144,500
06 Dec 202397.28100.2395.1595.9195.9188,200
05 Dec 202397.7898.3296.6696.8296.8240,300
04 Dec 202398.8899.6297.0097.4297.4264,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...