Transcat Inc (TRNS) Historical Stock Data
74.16 ↓0.29 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNS is down -0.29% a day on average. There have been 15 days where Transcat Inc closed green and 15 days where TRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 73.90 | 74.16 | ↑$0.26 (0.35%) | 73.44 | 75.13 | 123.67K |
| 2025-03-31 | 72.19 | 74.45 | ↑$2.26 (3.13%) | 71.26 | 75.17 | 102.34K |
| 2025-03-28 | 72.54 | 73.38 | ↑$0.84 (1.16%) | 71.82 | 73.85 | 54.17K |
| 2025-03-27 | 72.24 | 72.93 | ↑$0.69 (0.96%) | 71.55 | 73.07 | 65.29K |
| 2025-03-26 | 71.62 | 71.85 | ↑$0.23 (0.32%) | 70.21 | 71.93 | 38.22K |
| 2025-03-25 | 71.34 | 71.05 | ↓$0.29 (-0.41%) | 70.66 | 71.70 | 31.03K |
| 2025-03-24 | 70.63 | 71.84 | ↑$1.21 (1.71%) | 69.47 | 72.47 | 53.68K |
| 2025-03-21 | 69.43 | 69.07 | ↓$0.36 (-0.52%) | 67.56 | 70.57 | 92.92K |
| 2025-03-20 | 71.35 | 69.97 | ↓$1.38 (-1.93%) | 69.92 | 72.26 | 54.46K |
| 2025-03-19 | 71.55 | 72.05 | ↑$0.50 (0.69%) | 70.56 | 72.25 | 58.26K |
| 2025-03-18 | 72.59 | 71.27 | ↓$1.32 (-1.82%) | 71.02 | 72.59 | 72.86K |
| 2025-03-17 | 72.00 | 73.07 | ↑$1.07 (1.49%) | 71.48 | 73.34 | 40.92K |
| 2025-03-14 | 72.24 | 72.58 | ↑$0.34 (0.46%) | 71.03 | 72.95 | 50K |
| 2025-03-13 | 71.57 | 71.08 | ↓$0.49 (-0.68%) | 70.99 | 72.83 | 54.84K |
| 2025-03-12 | 71.40 | 71.48 | ↑$0.08 (0.11%) | 70.71 | 72.66 | 68.75K |
| 2025-03-11 | 71.29 | 71.03 | ↓$0.26 (-0.36%) | 70.75 | 72.47 | 76.95K |
| 2025-03-10 | 74.17 | 71.11 | ↓$3.06 (-4.13%) | 70.47 | 75.34 | 97.11K |
| 2025-03-07 | 74.25 | 74.84 | ↑$0.59 (0.79%) | 72.05 | 75.81 | 50.72K |
| 2025-03-06 | 74.30 | 74.28 | ↓$0.02 (-0.03%) | 71.87 | 76.02 | 99.71K |
| 2025-03-05 | 75.12 | 73.32 | ↓$1.80 (-2.40%) | 72.54 | 76.24 | 108.40K |
| 2025-03-04 | 74.66 | 75.60 | ↑$0.94 (1.26%) | 71.64 | 76.57 | 93.41K |
| 2025-03-03 | 79.24 | 75.29 | ↓$3.95 (-4.98%) | 75.22 | 79.36 | 112.45K |
| 2025-02-28 | 80.97 | 79.52 | ↓$1.45 (-1.79%) | 78.84 | 81.50 | 71.69K |
| 2025-02-27 | 82.70 | 80.83 | ↓$1.87 (-2.26%) | 80.03 | 83.64 | 134.96K |
| 2025-02-26 | 83.74 | 83.08 | ↓$0.66 (-0.79%) | 82.18 | 84.09 | 67.17K |
| 2025-02-25 | 82.36 | 83.01 | ↑$0.65 (0.79%) | 81.78 | 83.22 | 106.70K |
| 2025-02-24 | 80.04 | 82.80 | ↑$2.76 (3.45%) | 78.88 | 82.83 | 73.27K |
| 2025-02-21 | 84.25 | 79.85 | ↓$4.40 (-5.22%) | 79.72 | 84.75 | 93.68K |
| 2025-02-20 | 83.66 | 83.58 | ↓$0.08 (-0.10%) | 81.67 | 85.22 | 118.77K |
| 2025-02-19 | 82.00 | 83.66 | ↑$1.66 (2.02%) | 81.14 | 83.71 | 62.56K |
Create an account or log in to view more rows.
$TRNS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TRNS Awaiting buy signal..
$TRNS Holding Strong since January ??????????
$TRNS never selling
$TRNS going down
$TRNS very normal lol sike
$TRNS hows short doing? Keep short pls
we need your money.
$TRNS Not Selling
Hodling for thousands!
$TRNS Take it Bears !
$TRNS cup and handle dont play