Transcat, Inc. - Common Stock (TRNS)

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

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	83.32	85.08	82.99	83.46	73,024	83.46
7/16/2025	82.53	83.55	81.37	83.29	61,441	83.29
7/15/2025	86.58	87.64	82.49	82.57	135,846	82.57
7/14/2025	86.27	87.86	84.69	86.45	148,544	86.45
7/11/2025	86.65	87.24	85.51	86.59	76,228	86.59
7/10/2025	86.51	89.86	86.50	87.39	125,963	87.39
7/09/2025	87.66	89.05	83.41	85.96	106,100	85.96
7/08/2025	86.87	88.73	84.67	87.78	75,639	87.78
7/07/2025	89.88	89.88	86.09	86.35	74,979	86.35
7/03/2025	88.79	90.79	87.04	89.88	41,764	89.88
7/02/2025	86.45	89.34	86.45	88.85	127,573	88.85
7/01/2025	85.53	88.11	84.75	87.07	83,416	87.07
6/30/2025	85.15	88.31	82.16	85.96	118,855	85.96
6/27/2025	85.78	87.05	83.57	84.82	295,459	84.82
6/26/2025	81.73	85.95	81.73	85.34	137,478	85.34
6/25/2025	82.51	83.31	80.22	81.73	122,649	81.73
6/24/2025	80.80	83.18	79.66	83.15	59,992	83.15
6/23/2025	79.99	81.30	79.12	80.27	73,392	80.27
6/20/2025	82.24	83.38	80.53	80.54	102,820	80.54
6/18/2025	80.62	81.95	79.28	81.09	111,806	81.09
6/17/2025	80.53	82.47	80.03	80.16	118,083	80.16
6/16/2025	79.80	81.04	78.89	80.59	93,683	80.59
6/13/2025	76.50	79.76	76.00	79.16	184,140	79.16
6/12/2025	75.61	77.50	74.75	77.39	158,186	77.39
6/11/2025	75.68	76.36	74.47	75.56	238,000	75.56
6/10/2025	76.90	77.20	74.73	74.90	85,853	74.90
6/09/2025	78.30	79.03	76.36	76.68	119,793	76.68
6/06/2025	81.64	82.98	77.36	77.98	91,784	77.98
6/05/2025	79.84	81.72	79.50	80.22	155,167	80.22
6/04/2025	85.86	85.86	79.71	79.91	128,069	79.91
6/03/2025	85.94	87.79	84.21	85.95	139,774	85.95
6/02/2025	87.97	90.06	84.55	85.44	146,724	85.44
5/30/2025	88.00	90.00	86.78	87.38	106,373	87.38
5/29/2025	89.20	89.98	88.30	88.45	74,015	88.45
5/28/2025	92.72	93.20	88.64	89.34	85,878	89.34
5/27/2025	91.94	93.77	90.09	92.04	75,704	92.04
5/23/2025	90.59	92.36	89.13	91.32	70,643	91.32
5/22/2025	89.58	93.91	88.46	91.63	141,424	91.63
5/21/2025	94.59	95.39	89.36	90.39	342,694	90.39
5/20/2025	89.65	97.08	86.99	94.36	549,333	94.36
5/19/2025	80.52	81.84	79.32	81.18	152,020	81.18
5/16/2025	80.63	82.44	80.44	81.25	188,080	81.25
5/15/2025	79.64	81.94	78.44	80.89	170,925	80.89
5/14/2025	81.44	82.42	79.28	79.29	72,501	79.29
5/13/2025	83.33	83.50	79.38	81.43	202,243	81.43
5/12/2025	82.12	83.45	80.67	82.39	76,867	82.39
5/09/2025	79.44	81.56	77.55	78.72	86,198	78.72
5/08/2025	77.06	80.45	77.03	79.35	58,507	79.35
5/07/2025	79.94	80.65	76.14	76.87	95,907	76.87
5/06/2025	78.22	80.86	77.30	79.15	61,822	79.15
5/05/2025	79.95	81.92	79.11	79.64	104,210	79.64
5/02/2025	80.78	82.08	79.54	79.82	75,768	79.82
5/01/2025	79.07	80.42	78.13	79.65	71,737	79.65
4/30/2025	80.27	81.08	78.47	79.33	86,719	79.33
4/29/2025	80.43	82.39	79.56	80.42	160,645	80.42
4/28/2025	84.67	85.88	79.95	80.98	98,370	80.98
4/25/2025	84.42	85.23	83.28	85.13	29,523	85.13
4/24/2025	83.92	85.61	82.00	85.06	76,461	85.06
4/23/2025	85.52	86.59	82.23	83.47	81,035	83.47
4/22/2025	84.14	86.04	83.30	84.23	95,747	84.23
4/21/2025	83.96	84.28	81.36	83.55	77,360	83.55