Transcat Inc (TRNS) Historical Stock Data
109.02 ↑2.23 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNS is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 107.95 | 109.02 | ↑$1.07 (0.99%) | 107.27 | 109.48 | 45.88K |
| 2024-11-21 | 104.02 | 106.79 | ↑$2.77 (2.66%) | 102.59 | 107.97 | 70.73K |
| 2024-11-20 | 104.12 | 102.83 | ↓$1.29 (-1.24%) | 100.58 | 104.15 | 52.32K |
| 2024-11-19 | 101.56 | 104.27 | ↑$2.71 (2.67%) | 101.19 | 104.53 | 49.31K |
| 2024-11-18 | 103.74 | 102.56 | ↓$1.18 (-1.14%) | 101.37 | 104.20 | 43.60K |
| 2024-11-15 | 108.65 | 103.42 | ↓$5.23 (-4.81%) | 102.95 | 108.65 | 91.92K |
| 2024-11-14 | 108.45 | 108.03 | ↓$0.42 (-0.39%) | 107.12 | 110.59 | 89.38K |
| 2024-11-13 | 107.08 | 107.75 | ↑$0.67 (0.62%) | 105.78 | 108.45 | 144.89K |
| 2024-11-12 | 108.54 | 106.83 | ↓$1.71 (-1.58%) | 105.23 | 109.99 | 63.49K |
| 2024-11-11 | 110.47 | 109.22 | ↓$1.25 (-1.13%) | 108.90 | 112.94 | 49.04K |
| 2024-11-08 | 107.00 | 110.13 | ↑$3.13 (2.93%) | 107.00 | 111.91 | 86.02K |
| 2024-11-07 | 107.37 | 106.45 | ↓$0.92 (-0.86%) | 105.63 | 108.20 | 68.41K |
| 2024-11-06 | 106.13 | 107.00 | ↑$0.87 (0.82%) | 105.00 | 108.41 | 126.76K |
| 2024-11-05 | 98.30 | 99.92 | ↑$1.62 (1.65%) | 98.30 | 100.22 | 167.84K |
| 2024-11-04 | 94.74 | 98.93 | ↑$4.19 (4.42%) | 94.74 | 99.37 | 118.96K |
| 2024-11-01 | 95.67 | 95.41 | ↓$0.26 (-0.27%) | 94.29 | 96.05 | 120.82K |
| 2024-10-31 | 99.25 | 95.57 | ↓$3.68 (-3.71%) | 95.54 | 99.50 | 90.45K |
| 2024-10-30 | 98.04 | 99.00 | ↑$0.96 (0.98%) | 97.24 | 100.25 | 267.89K |
| 2024-10-29 | 111.13 | 99.45 | ↓$11.68 (-10.51%) | 98.75 | 114.46 | 245.53K |
| 2024-10-28 | 121.50 | 119.51 | ↓$1.99 (-1.64%) | 118.20 | 122.08 | 92.40K |
| 2024-10-25 | 123.36 | 119.76 | ↓$3.60 (-2.92%) | 118.22 | 124.88 | 73.20K |
| 2024-10-24 | 125.05 | 123.46 | ↓$1.59 (-1.27%) | 123.41 | 126.01 | 45.25K |
| 2024-10-23 | 124.16 | 125.46 | ↑$1.30 (1.05%) | 124.01 | 125.90 | 30.67K |
| 2024-10-22 | 133.03 | 125.19 | ↓$7.84 (-5.89%) | 124.52 | 133.03 | 47.83K |
| 2024-10-21 | 132.04 | 132.70 | ↑$0.66 (0.50%) | 130.37 | 133.40 | 34.77K |
| 2024-10-18 | 131.30 | 132.45 | ↑$1.15 (0.88%) | 130.96 | 132.98 | 78.04K |
| 2024-10-17 | 129.56 | 130.58 | ↑$1.02 (0.79%) | 129.14 | 131.14 | 26.45K |
| 2024-10-16 | 128.44 | 128.80 | ↑$0.36 (0.28%) | 127.58 | 130.22 | 38.90K |
| 2024-10-15 | 128.39 | 126.95 | ↓$1.44 (-1.12%) | 125.47 | 129.50 | 64.25K |
| 2024-10-14 | 126.70 | 127.72 | ↑$1.02 (0.81%) | 126.68 | 129.04 | 63.68K |
Create an account or log in to view more rows.
$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
$TRNS I can wait.
$TRNS yes
keep going down
let's go
stop stalling
$TRNS To the moon!!