Transcat Inc (NQ: TRNS )

64.81 +1.54 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 64.00 65.69 63.26 64.81 64,224 +1.54(+2.43%)
May 26, 2022 63.34 64.28 62.49 63.27 124,222 +0.10(+0.16%)
May 25, 2022 62.64 64.15 62.61 63.17 51,399 +0.13(+0.21%)
May 24, 2022 68.27 70.08 62.20 63.04 76,215 -4.30(-6.39%)
May 23, 2022 65.70 67.63 64.60 67.34 41,742 +2.46(+3.79%)
May 20, 2022 65.39 65.39 62.36 64.88 75,380 +0.63(+0.98%)
May 19, 2022 64.38 66.52 63.61 64.25 52,362 -0.05(-0.08%)
May 18, 2022 67.13 67.13 63.64 64.30 68,491 -3.09(-4.59%)
May 17, 2022 69.28 69.76 66.96 67.39 69,698 -0.83(-1.22%)
May 16, 2022 69.07 71.44 67.00 68.22 95,882 -1.06(-1.53%)
May 13, 2022 70.84 71.83 68.39 69.28 61,476 -1.08(-1.53%)
May 12, 2022 71.49 72.55 68.73 70.36 77,995 -1.10(-1.54%)
May 11, 2022 72.10 73.17 64.89 71.46 50,321 -0.46(-0.64%)
May 10, 2022 73.94 74.56 71.18 71.92 39,184 -1.62(-2.20%)
May 09, 2022 71.90 73.64 71.82 73.54 36,619 +0.92(+1.27%)
May 06, 2022 73.31 73.38 71.50 72.62 27,948 -1.39(-1.88%)
May 05, 2022 75.36 75.36 72.61 74.01 14,694 -2.03(-2.67%)
May 04, 2022 74.09 76.80 72.84 76.04 17,093 +2.58(+3.51%)
May 03, 2022 73.54 73.96 72.75 73.46 35,396 -0.27(-0.37%)
May 02, 2022 72.46 74.54 72.46 73.73 31,698 +0.73(+1.00%)
Apr 29, 2022 73.42 73.81 72.42 73.00 51,374 -0.49(-0.67%)
Apr 28, 2022 73.16 74.00 70.40 73.49 39,921 +1.63(+2.27%)
Apr 27, 2022 72.45 73.55 71.63 71.86 37,403 -0.79(-1.09%)
Apr 26, 2022 75.30 76.22 72.27 72.65 14,136 -3.82(-5.00%)
Apr 25, 2022 75.75 77.90 72.81 76.47 24,279 +0.17(+0.22%)
Apr 22, 2022 78.54 78.54 75.96 76.30 15,253 -1.95(-2.49%)
Apr 21, 2022 81.19 81.21 78.19 78.25 19,254 -2.30(-2.86%)
Apr 20, 2022 79.32 81.11 79.32 80.55 18,828 +1.77(+2.25%)
Apr 19, 2022 76.41 79.36 76.41 78.78 31,907 +2.27(+2.97%)
Apr 18, 2022 77.04 78.73 76.08 76.51 17,872 -1.03(-1.33%)
Apr 14, 2022 79.66 79.66 77.26 77.54 24,252 -1.87(-2.35%)
Apr 13, 2022 79.79 80.85 78.14 79.41 46,297 +0.71(+0.90%)
Apr 12, 2022 78.57 80.56 78.01 78.70 24,355 +0.52(+0.67%)
Apr 11, 2022 77.62 78.42 77.00 78.18 14,573 +0.48(+0.62%)
Apr 08, 2022 80.19 80.50 77.32 77.70 24,426 -2.14(-2.68%)
Apr 07, 2022 79.32 80.55 78.49 79.84 25,523 +1.04(+1.32%)
Apr 06, 2022 77.95 80.05 76.59 78.80 31,310 -0.20(-0.25%)
Apr 05, 2022 82.23 82.41 78.57 79.00 18,928 -2.83(-3.46%)
Apr 04, 2022 84.52 84.80 81.04 81.83 30,854 -1.61(-1.93%)
Apr 01, 2022 81.52 84.47 81.49 83.44 57,441 +2.30(+2.83%)
Mar 31, 2022 75.76 82.32 75.58 81.14 215,301 +5.71(+7.57%)
Mar 30, 2022 78.14 78.95 75.02 75.43 44,208 -3.13(-3.98%)
Mar 29, 2022 74.84 78.68 74.38 78.56 74,195 +4.47(+6.03%)
Mar 28, 2022 74.52 74.79 72.77 74.09 61,536 -0.12(-0.16%)
Mar 25, 2022 74.82 76.98 72.72 74.21 83,034 -1.77(-2.33%)
Mar 24, 2022 74.61 76.07 73.78 75.98 56,819 +2.21(+3.00%)
Mar 23, 2022 76.00 76.22 73.77 73.77 18,920 -3.37(-4.37%)
Mar 22, 2022 78.00 78.00 76.29 77.14 16,957 -0.09(-0.12%)
Mar 21, 2022 78.40 78.54 76.86 77.23 14,487 -1.10(-1.40%)
Mar 18, 2022 78.40 78.89 75.46 78.33 39,216 -0.49(-0.62%)
Mar 17, 2022 78.82 81.24 78.63 78.82 17,367 -0.50(-0.63%)
Mar 16, 2022 78.36 81.36 77.74 79.32 21,633 +0.93(+1.19%)
Mar 15, 2022 74.48 78.83 74.48 78.39 44,499 +4.24(+5.72%)
Mar 14, 2022 73.19 74.20 72.29 74.15 59,580 +1.15(+1.58%)
Mar 11, 2022 75.64 75.64 72.68 73.00 24,081 -1.82(-2.43%)
Mar 10, 2022 74.82 75.83 72.81 74.82 18,890 -1.50(-1.97%)
Mar 09, 2022 78.00 78.00 75.15 76.32 36,039 +0.20(+0.26%)
Mar 08, 2022 73.20 77.20 73.20 76.12 39,243 +1.45(+1.94%)
Mar 07, 2022 77.19 77.70 74.33 74.67 35,491 -2.95(-3.80%)
Mar 04, 2022 77.16 77.97 76.82 77.62 29,130 -0.58(-0.74%)
Mar 03, 2022 78.83 78.83 77.39 78.20 15,847 -0.51(-0.65%)
Mar 02, 2022 76.94 79.28 76.28 78.71 28,098 +2.40(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.