Transcat, Inc. - Common Stock (TRNS)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	79.09	80.17	75.11	79.28	67,051	79.28
10/23/2025	75.12	79.37	70.97	78.08	116,624	78.08
10/22/2025	72.08	73.69	71.39	73.54	68,960	73.54
10/21/2025	70.65	72.45	70.65	72.00	39,145	72.00
10/20/2025	69.51	71.44	69.51	71.01	36,172	71.01
10/17/2025	69.51	70.17	68.43	69.25	82,664	69.25
10/16/2025	71.81	72.29	69.50	69.90	67,854	69.90
10/15/2025	71.80	72.94	70.84	71.28	49,431	71.28
10/14/2025	69.18	72.47	69.18	71.93	41,258	71.93
10/13/2025	69.08	70.00	68.00	69.86	59,318	69.86
10/10/2025	70.59	70.83	68.39	68.50	61,623	68.50
10/09/2025	71.82	71.92	70.02	70.43	41,541	70.43
10/08/2025	71.00	72.29	69.91	71.88	48,352	71.88
10/07/2025	71.09	71.18	69.46	70.64	73,663	70.64
10/06/2025	72.80	72.80	70.28	70.82	76,285	70.82
10/03/2025	71.29	72.72	71.07	72.23	87,059	72.23
10/02/2025	71.51	71.51	69.48	70.54	85,705	70.54
10/01/2025	72.97	73.50	70.88	71.82	71,167	71.82
9/30/2025	72.20	73.31	70.79	73.20	87,559	73.20
9/29/2025	73.81	74.26	72.49	72.73	68,693	72.73
9/26/2025	72.90	74.26	72.20	73.70	106,515	73.70
9/25/2025	72.07	73.14	71.46	72.81	86,638	72.81
9/24/2025	73.61	74.10	71.66	72.40	75,972	72.40
9/23/2025	74.16	75.47	73.95	74.10	71,051	74.10
9/22/2025	75.63	75.63	73.92	74.37	58,329	74.37
9/19/2025	76.80	78.32	75.27	75.45	110,216	75.45
9/18/2025	72.94	76.09	72.62	75.74	84,250	75.74
9/17/2025	72.00	75.05	71.14	72.61	142,177	72.61
9/16/2025	72.78	73.94	71.50	71.91	75,770	71.91
9/15/2025	75.12	75.46	72.39	73.12	87,260	73.12
9/12/2025	76.73	76.73	74.23	74.82	67,149	74.82
9/11/2025	75.27	77.37	74.90	76.41	101,016	76.41
9/10/2025	78.58	79.89	75.45	75.62	101,689	75.62
9/09/2025	79.22	79.68	77.01	78.97	147,236	78.97
9/08/2025	78.18	80.11	76.34	79.71	139,112	79.71
9/05/2025	77.88	78.92	75.30	78.18	186,778	78.18
9/04/2025	79.83	80.22	77.10	77.65	135,056	77.65
9/03/2025	83.37	83.37	79.75	80.12	105,550	80.12
9/02/2025	83.14	84.83	82.71	83.92	72,142	83.92
8/29/2025	84.90	85.53	82.51	83.95	100,075	83.95
8/28/2025	83.96	85.77	82.88	84.49	108,767	84.49
8/27/2025	81.55	85.00	81.55	83.41	164,051	83.41
8/26/2025	89.14	89.14	78.70	81.54	337,037	81.54
8/25/2025	89.78	91.45	87.40	91.20	59,114	91.20
8/22/2025	86.02	90.58	85.04	90.43	84,187	90.43
8/21/2025	84.70	86.17	83.50	86.03	60,555	86.03
8/20/2025	84.47	85.13	82.60	84.56	93,263	84.56
8/19/2025	82.71	84.21	82.39	84.00	48,119	84.00
8/18/2025	82.24	82.77	80.68	82.24	71,760	82.24
8/15/2025	81.90	82.06	79.55	81.54	54,826	81.54
8/14/2025	85.40	85.40	80.43	81.47	45,808	81.47
8/13/2025	83.20	86.00	82.50	85.86	73,161	85.86
8/12/2025	79.57	83.35	79.55	83.04	98,454	83.04
8/11/2025	79.18	81.79	77.61	79.38	149,643	79.38
8/08/2025	80.70	83.89	78.93	79.18	100,108	79.18
8/07/2025	82.80	85.93	73.84	80.01	213,376	80.01
8/06/2025	75.23	78.73	73.78	78.73	120,673	78.73
8/05/2025	76.33	76.33	73.72	75.64	51,906	75.64
8/04/2025	74.42	75.59	71.95	74.80	136,056	74.80
8/01/2025	76.14	76.53	73.28	74.55	63,573	74.55
7/31/2025	76.57	78.34	76.06	76.43	72,092	76.43
7/30/2025	80.74	80.74	76.41	77.41	76,783	77.41
7/29/2025	82.78	83.26	79.81	80.00	66,616	80.00
7/28/2025	84.99	84.99	82.60	82.71	45,830	82.71