Transcat, Inc. - Common Stock (TRNS)

Historical Prices For Transcat, Inc. - Common Stock (TRNS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	72.13	73.46	69.43	72.77	115,751	72.77
4/02/2025	73.72	75.47	71.99	75.36	74,123	75.36
4/01/2025	73.90	75.13	73.44	74.16	123,667	74.16
3/31/2025	72.19	75.17	71.25	74.45	102,338	74.45
3/28/2025	72.54	73.85	71.82	73.38	54,173	73.38
3/27/2025	72.24	73.07	71.55	72.93	65,291	72.93
3/26/2025	71.62	71.93	70.20	71.85	38,218	71.85
3/25/2025	71.34	71.70	70.66	71.05	31,032	71.05
3/24/2025	70.63	72.47	69.47	71.84	53,675	71.84
3/21/2025	69.43	70.57	67.56	69.07	92,924	69.07
3/20/2025	71.35	72.26	69.92	69.97	54,462	69.97
3/19/2025	71.55	72.25	70.56	72.05	58,256	72.05
3/18/2025	72.59	72.59	71.02	71.27	72,863	71.27
3/17/2025	72.00	73.34	71.48	73.07	40,922	73.07
3/14/2025	72.24	72.95	71.03	72.58	50,002	72.58
3/13/2025	71.57	72.83	70.99	71.08	54,835	71.08
3/12/2025	71.40	72.66	70.71	71.48	68,752	71.48
3/11/2025	71.29	72.47	70.75	71.03	76,946	71.03
3/10/2025	74.17	75.34	70.47	71.11	97,106	71.11
3/07/2025	74.25	75.81	72.05	74.84	50,720	74.84
3/06/2025	74.30	76.02	71.87	74.28	99,712	74.28
3/05/2025	75.12	76.24	72.54	73.32	108,397	73.32
3/04/2025	74.66	76.56	71.64	75.60	92,409	75.60
3/03/2025	79.24	79.36	75.22	75.29	112,452	75.29
2/28/2025	80.97	81.50	78.84	79.52	71,686	79.52
2/27/2025	82.70	83.64	80.03	80.83	134,955	80.83
2/26/2025	83.74	84.09	82.18	83.08	67,165	83.08
2/25/2025	82.36	83.22	81.78	83.01	106,699	83.01
2/24/2025	80.04	82.83	78.88	82.80	73,274	82.80
2/21/2025	84.25	84.75	79.72	79.85	93,680	79.85
2/20/2025	83.66	85.22	81.67	83.58	118,769	83.58
2/19/2025	82.00	83.71	81.14	83.66	62,557	83.66
2/18/2025	84.71	86.13	82.40	82.41	105,566	82.41
2/14/2025	83.90	86.11	83.30	84.84	171,651	84.84
2/13/2025	81.76	84.45	81.76	83.59	124,512	83.59
2/12/2025	78.90	82.46	76.75	81.60	127,154	81.60
2/11/2025	76.82	80.17	75.88	80.17	59,038	80.17
2/10/2025	77.14	77.94	75.05	77.88	63,830	77.88
2/07/2025	77.32	77.76	75.86	76.81	87,460	76.81
2/06/2025	78.87	78.87	77.60	77.81	53,644	77.81
2/05/2025	79.60	80.19	77.99	78.85	87,561	78.85
2/04/2025	78.27	82.40	76.86	79.30	113,718	79.30
2/03/2025	75.20	77.87	74.47	77.22	108,401	77.22
1/31/2025	76.01	78.13	74.14	77.02	134,494	77.02
1/30/2025	75.30	77.99	75.19	76.71	103,119	76.71
1/29/2025	85.96	86.11	73.37	73.50	227,845	73.50
1/28/2025	87.00	93.00	75.18	86.53	449,813	86.53
1/27/2025	99.30	100.19	98.22	99.13	91,056	99.13
1/24/2025	102.72	102.72	99.42	99.50	67,014	99.50
1/23/2025	103.36	103.73	101.41	102.03	62,090	102.03
1/22/2025	104.41	106.03	103.11	103.65	73,005	103.65
1/21/2025	100.73	107.02	99.20	104.58	114,186	104.58
1/17/2025	103.67	104.00	99.26	100.34	403,218	100.34
1/16/2025	103.35	104.41	100.96	103.00	133,162	103.00
1/15/2025	106.74	106.74	101.89	102.61	109,679	102.61
1/14/2025	104.45	106.04	103.81	105.78	29,671	105.78
1/13/2025	101.82	104.64	101.78	103.49	27,614	103.49
1/10/2025	103.52	103.56	99.38	102.60	83,521	102.60
1/08/2025	104.85	107.46	104.00	105.98	37,110	105.98
1/07/2025	105.01	105.95	104.08	105.70	39,598	105.70
1/06/2025	108.47	111.29	105.26	105.26	45,257	105.26