Transcat Inc (TRNS) Historical Stock Data
112.24 ↑1.99 (1.80%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRNS is down -0.14% a day on average. There have been 13 days where Transcat Inc closed green and 17 days where TRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 111.68 | 112.24 | ↑$0.56 (0.50%) | 111.47 | 112.68 | 15.05K |
| 2024-05-02 | 107.60 | 110.25 | ↑$2.65 (2.46%) | 107.12 | 110.25 | 25.91K |
| 2024-05-01 | 107.26 | 107.50 | ↑$0.24 (0.22%) | 107.00 | 109.12 | 17.60K |
| 2024-04-30 | 109.79 | 107.37 | ↓$2.42 (-2.20%) | 107.37 | 110.10 | 38.40K |
| 2024-04-29 | 110.48 | 110.72 | ↑$0.25 (0.22%) | 109.22 | 111.11 | 33.01K |
| 2024-04-26 | 111.00 | 109.83 | ↓$1.17 (-1.05%) | 109.45 | 112.48 | 60.74K |
| 2024-04-25 | 110.94 | 109.84 | ↓$1.10 (-0.99%) | 108.94 | 112.24 | 47.20K |
| 2024-04-24 | 114.35 | 111.27 | ↓$3.08 (-2.69%) | 111.25 | 115.29 | 33.66K |
| 2024-04-23 | 110.64 | 114.98 | ↑$4.34 (3.92%) | 110.64 | 116.19 | 52.44K |
| 2024-04-22 | 108.60 | 111.35 | ↑$2.75 (2.53%) | 107.14 | 111.36 | 33.42K |
| 2024-04-19 | 104.78 | 108.04 | ↑$3.26 (3.11%) | 104.48 | 108.48 | 58.18K |
| 2024-04-18 | 105.88 | 105.25 | ↓$0.63 (-0.60%) | 105.04 | 107.44 | 39.16K |
| 2024-04-17 | 108.64 | 104.71 | ↓$3.93 (-3.62%) | 104.14 | 109.44 | 48.43K |
| 2024-04-16 | 109.22 | 108.55 | ↓$0.67 (-0.61%) | 108.44 | 112.22 | 82.46K |
| 2024-04-15 | 110.38 | 110.08 | ↓$0.30 (-0.27%) | 109.43 | 111.79 | 23.94K |
| 2024-04-12 | 110.45 | 110.29 | ↓$0.16 (-0.14%) | 109.10 | 110.67 | 40.73K |
| 2024-04-11 | 109.80 | 109.86 | ↑$0.06 (0.06%) | 109.74 | 110.72 | 43.96K |
| 2024-04-10 | 109.04 | 110.15 | ↑$1.11 (1.02%) | 108.57 | 110.61 | 53.55K |
| 2024-04-09 | 109.17 | 112.03 | ↑$2.86 (2.62%) | 109.07 | 114.07 | 22.64K |
| 2024-04-08 | 107.37 | 108.04 | ↑$0.67 (0.62%) | 106.74 | 109.28 | 19.23K |
| 2024-04-05 | 106.28 | 107.13 | ↑$0.85 (0.80%) | 106.28 | 107.80 | 25.89K |
| 2024-04-04 | 108.67 | 106.18 | ↓$2.49 (-2.29%) | 105.76 | 109.82 | 26.77K |
| 2024-04-03 | 108.99 | 107.62 | ↓$1.37 (-1.26%) | 107.38 | 109.62 | 31.39K |
| 2024-04-02 | 110.00 | 108.99 | ↓$1.01 (-0.92%) | 107.85 | 110.63 | 31.95K |
| 2024-04-01 | 111.26 | 110.59 | ↓$0.67 (-0.60%) | 109.07 | 111.54 | 30.64K |
| 2024-03-28 | 112.03 | 111.43 | ↓$0.59 (-0.53%) | 111.07 | 113.09 | 59.87K |
| 2024-03-27 | 111.09 | 111.23 | ↑$0.15 (0.13%) | 110.44 | 111.76 | 33.79K |
| 2024-03-26 | 113.13 | 109.91 | ↓$3.22 (-2.85%) | 109.86 | 113.82 | 34.21K |
| 2024-03-25 | 113.21 | 112.21 | ↓$1.00 (-0.88%) | 112.02 | 113.29 | 24.07K |
| 2024-03-22 | 114.05 | 112.95 | ↓$1.10 (-0.96%) | 112.52 | 114.05 | 66.82K |
Create an account or log in to view more rows.
$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!!
$TRNS push baby push!
$TRNS one of the poorest performed stocks for a big name.
$TRNS buying a share monday LFG
$TRNS 5 minute looks sexy
$TRNS must buyyy