Transcat Inc (TRNS)
109.12 -2.10 (-1.89%)
Transcat Inc is a public company that specializes in providing calibration services and analytical instrumentation solutions. With a strong focus on quality and compliance, the company serves a diverse range of industries, including pharmaceuticals, healthcare, and manufacturing. Transcat operates calibration laboratories and offers a wide selection of measurement and test equipment, along with maintenance and repair services. Their expertise helps clients ensure the accuracy and reliability of their testing processes, thereby enhancing operational efficiency and regulatory compliance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 111.31 | 111.31 | 107.66 | 109.12 | 75,508 | 109.12 |
| 12/12/2024 | 108.99 | 111.45 | 108.99 | 111.22 | 66,854 | 111.22 |
| 12/11/2024 | 108.75 | 109.94 | 106.32 | 108.68 | 72,268 | 108.68 |
| 12/10/2024 | 104.40 | 108.50 | 102.08 | 107.33 | 71,087 | 107.33 |
| 12/09/2024 | 103.47 | 104.39 | 102.68 | 103.44 | 32,068 | 103.44 |
| 12/06/2024 | 104.58 | 105.82 | 101.26 | 102.06 | 42,134 | 102.06 |
| 12/05/2024 | 105.98 | 106.01 | 102.37 | 103.34 | 44,967 | 103.34 |
| 12/04/2024 | 103.94 | 106.35 | 103.16 | 105.90 | 45,494 | 105.90 |
| 12/03/2024 | 105.62 | 105.62 | 102.69 | 103.79 | 41,115 | 103.79 |
| 12/02/2024 | 105.52 | 105.52 | 102.57 | 104.60 | 54,907 | 104.60 |
| 11/29/2024 | 105.90 | 106.58 | 104.69 | 104.89 | 34,729 | 104.89 |
| 11/27/2024 | 106.60 | 107.05 | 104.30 | 105.04 | 32,113 | 105.04 |
| 11/26/2024 | 110.98 | 110.98 | 104.88 | 105.62 | 123,359 | 105.62 |
| 11/25/2024 | 109.75 | 112.22 | 109.75 | 112.22 | 53,674 | 112.22 |
| 11/22/2024 | 107.95 | 109.48 | 107.27 | 109.02 | 45,877 | 109.02 |
| 11/21/2024 | 104.02 | 107.97 | 102.58 | 106.79 | 70,731 | 106.79 |
| 11/20/2024 | 104.12 | 104.15 | 100.58 | 102.83 | 52,318 | 102.83 |
| 11/19/2024 | 101.56 | 104.53 | 101.19 | 104.27 | 49,309 | 104.27 |
| 11/18/2024 | 103.74 | 104.20 | 101.36 | 102.56 | 43,596 | 102.56 |
| 11/15/2024 | 108.65 | 108.65 | 102.95 | 103.42 | 91,919 | 103.42 |
| 11/14/2024 | 108.45 | 110.59 | 107.12 | 108.03 | 89,383 | 108.03 |
| 11/13/2024 | 107.08 | 108.44 | 105.78 | 107.75 | 145,014 | 107.75 |
| 11/12/2024 | 108.54 | 109.99 | 105.23 | 106.83 | 63,492 | 106.83 |
| 11/11/2024 | 110.47 | 112.94 | 108.90 | 109.22 | 49,042 | 109.22 |
| 11/08/2024 | 107.00 | 111.91 | 107.00 | 110.13 | 86,021 | 110.13 |
| 11/07/2024 | 107.37 | 108.20 | 105.63 | 106.45 | 68,412 | 106.45 |
| 11/06/2024 | 106.13 | 108.41 | 105.00 | 107.00 | 126,756 | 107.00 |
| 11/05/2024 | 98.30 | 100.22 | 98.30 | 99.92 | 167,841 | 99.92 |
| 11/04/2024 | 94.74 | 99.37 | 94.74 | 98.93 | 118,955 | 98.93 |
| 11/01/2024 | 95.67 | 96.05 | 94.29 | 95.41 | 120,824 | 95.41 |
| 10/31/2024 | 99.25 | 99.50 | 95.54 | 95.57 | 90,451 | 95.57 |
| 10/30/2024 | 98.04 | 100.25 | 97.24 | 99.00 | 267,893 | 99.00 |
| 10/29/2024 | 111.13 | 114.46 | 98.75 | 99.45 | 245,525 | 99.45 |
| 10/28/2024 | 121.50 | 122.08 | 118.20 | 119.51 | 92,402 | 119.51 |
| 10/25/2024 | 123.36 | 124.88 | 118.22 | 119.76 | 73,198 | 119.76 |
| 10/24/2024 | 125.05 | 126.01 | 123.41 | 123.46 | 45,245 | 123.46 |
| 10/23/2024 | 124.16 | 125.90 | 124.00 | 125.46 | 30,671 | 125.46 |
| 10/22/2024 | 133.03 | 133.03 | 124.52 | 125.19 | 47,832 | 125.19 |
| 10/21/2024 | 132.04 | 133.40 | 130.37 | 132.70 | 34,766 | 132.70 |
| 10/18/2024 | 131.30 | 132.98 | 130.96 | 132.45 | 78,041 | 132.45 |
| 10/17/2024 | 129.56 | 131.14 | 129.13 | 130.58 | 26,448 | 130.58 |
| 10/16/2024 | 128.44 | 130.22 | 127.58 | 128.80 | 38,896 | 128.80 |
| 10/15/2024 | 128.39 | 129.50 | 125.47 | 126.95 | 64,246 | 126.95 |
| 10/14/2024 | 126.70 | 129.04 | 126.68 | 127.72 | 63,679 | 127.72 |
| 10/11/2024 | 121.17 | 126.66 | 121.17 | 126.51 | 28,313 | 126.51 |
| 10/10/2024 | 121.44 | 122.79 | 120.35 | 121.36 | 66,651 | 121.36 |
| 10/09/2024 | 121.20 | 123.39 | 121.20 | 122.85 | 43,892 | 122.85 |
| 10/08/2024 | 119.15 | 121.29 | 118.58 | 121.06 | 40,102 | 121.06 |
| 10/07/2024 | 115.51 | 118.97 | 114.70 | 118.96 | 69,888 | 118.96 |
| 10/04/2024 | 116.06 | 118.27 | 114.30 | 116.87 | 85,490 | 116.87 |
| 10/03/2024 | 116.58 | 116.78 | 114.03 | 114.16 | 138,621 | 114.16 |
| 10/02/2024 | 118.70 | 120.15 | 115.88 | 116.90 | 78,437 | 116.90 |
| 10/01/2024 | 120.76 | 120.76 | 118.01 | 118.27 | 58,885 | 118.27 |
| 9/30/2024 | 121.07 | 122.59 | 119.86 | 120.77 | 172,871 | 120.77 |
| 9/27/2024 | 126.28 | 126.28 | 121.23 | 121.50 | 83,096 | 121.50 |
| 9/26/2024 | 126.39 | 127.19 | 124.52 | 125.16 | 64,012 | 125.16 |
| 9/25/2024 | 124.93 | 125.44 | 124.00 | 125.31 | 73,091 | 125.31 |
| 9/24/2024 | 128.05 | 129.83 | 124.36 | 124.55 | 54,942 | 124.55 |
| 9/23/2024 | 129.24 | 129.99 | 127.50 | 129.04 | 57,867 | 129.04 |
| 9/20/2024 | 132.85 | 133.72 | 128.02 | 128.02 | 121,467 | 128.02 |
| 9/19/2024 | 132.07 | 133.21 | 130.19 | 132.76 | 39,222 | 132.76 |
| 9/18/2024 | 126.46 | 133.40 | 125.66 | 128.39 | 67,466 | 128.39 |
| 9/17/2024 | 127.45 | 130.53 | 126.44 | 126.81 | 40,227 | 126.81 |
| 9/16/2024 | 123.34 | 126.62 | 122.91 | 126.26 | 35,257 | 126.26 |