Transcat Inc (TRNS) Historical Stock Data
53.49 ↓1.77 (-3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNS is down -1.00% a day on average. There have been 10 days where Transcat Inc closed green and 20 days where TRNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 55.31 | 53.49 | ↓$1.82 (-3.29%) | 53.24 | 56.90 | 207.22K |
| 2025-12-03 | 54.51 | 55.26 | ↑$0.75 (1.38%) | 53.19 | 55.74 | 107.32K |
| 2025-12-02 | 55.06 | 54.07 | ↓$0.99 (-1.80%) | 53.65 | 55.90 | 119.05K |
| 2025-12-01 | 55.93 | 54.82 | ↓$1.11 (-1.98%) | 54.42 | 57.50 | 112.56K |
| 2025-11-28 | 56.13 | 56.54 | ↑$0.41 (0.73%) | 55.00 | 57.78 | 68.03K |
| 2025-11-26 | 54.53 | 56.22 | ↑$1.69 (3.10%) | 53.72 | 56.91 | 133.06K |
| 2025-11-25 | 53.68 | 54.70 | ↑$1.02 (1.90%) | 53.56 | 55.85 | 144.40K |
| 2025-11-24 | 54.00 | 53.53 | ↓$0.47 (-0.87%) | 52.87 | 55.82 | 204.38K |
| 2025-11-21 | 53.72 | 54.24 | ↑$0.52 (0.97%) | 53.06 | 58.04 | 234.52K |
| 2025-11-20 | 53.89 | 53.76 | ↓$0.13 (-0.24%) | 52.06 | 54.48 | 130.66K |
| 2025-11-19 | 53.17 | 53.01 | ↓$0.16 (-0.30%) | 52.20 | 54.42 | 94.77K |
| 2025-11-18 | 52.90 | 53.10 | ↑$0.20 (0.38%) | 52.19 | 53.87 | 113K |
| 2025-11-17 | 54.53 | 53.20 | ↓$1.33 (-2.43%) | 52.64 | 55.35 | 84.59K |
| 2025-11-14 | 53.83 | 54.29 | ↑$0.46 (0.85%) | 53.57 | 55.29 | 71.06K |
| 2025-11-13 | 55.01 | 53.93 | ↓$1.08 (-1.96%) | 53.82 | 57.34 | 138.52K |
| 2025-11-12 | 56.70 | 55.64 | ↓$1.06 (-1.87%) | 55.56 | 57.33 | 93.51K |
| 2025-11-11 | 58.48 | 56.59 | ↓$1.89 (-3.23%) | 54.46 | 58.48 | 111.63K |
| 2025-11-10 | 55.87 | 58.76 | ↑$2.89 (5.17%) | 54.11 | 59.01 | 225.64K |
| 2025-11-07 | 57.66 | 55.35 | ↓$2.31 (-4.01%) | 55.19 | 58.80 | 167.99K |
| 2025-11-06 | 60.93 | 58.02 | ↓$2.91 (-4.78%) | 57.92 | 61.29 | 105.29K |
| 2025-11-05 | 62.31 | 60.97 | ↓$1.34 (-2.15%) | 59.16 | 63.98 | 178.77K |
| 2025-11-04 | 69.10 | 62.35 | ↓$6.75 (-9.77%) | 59.34 | 70.42 | 249.74K |
| 2025-11-03 | 73.00 | 70.62 | ↓$2.38 (-3.26%) | 70.02 | 76.47 | 155.07K |
| 2025-10-31 | 72.77 | 72.65 | ↓$0.12 (-0.16%) | 71.78 | 80.34 | 164.88K |
| 2025-10-30 | 74.07 | 73.88 | ↓$0.19 (-0.26%) | 73.65 | 76.01 | 110.03K |
| 2025-10-29 | 76.07 | 74.27 | ↓$1.80 (-2.37%) | 69.97 | 78.72 | 88.38K |
| 2025-10-28 | 77.34 | 76.76 | ↓$0.58 (-0.75%) | 75.95 | 78.47 | 76.23K |
| 2025-10-27 | 79.40 | 76.81 | ↓$2.60 (-3.27%) | 76.56 | 80.60 | 83.09K |
| 2025-10-24 | 79.09 | 79.29 | ↑$0.19 (0.25%) | 75.11 | 80.18 | 67.05K |
| 2025-10-23 | 75.12 | 78.08 | ↑$2.96 (3.94%) | 70.97 | 79.37 | 116.62K |
Create an account or log in to view more rows.
$TRNS about to pop IMHO
$TRNS Burn burn burn
$TRNS taking off soon
$TRNS HERE WE GO
$TRNS I'll say it again slowwwllyyyy! Better stocks to short by far
$TRNS cup and handle dont play
$TRNS go to the bathroom
come back to green! I like it!
$TRNS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TRNS Awaiting buy signal..
$TRNS Holding Strong since January ??????????