Transcat Inc (TRNS) Historical Stock Data
97.00 ↓0.42 (-0.43%)
As of December 5, 2023, 2:44pm EST.
Historical Data
In the past 30 trading days, TRNS is up 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 |
---|---|---|---|---|---|---|
2023-12-04 | 98.88 | 97.42 | ↓$1.46 (-1.48%) | 97.42 | 99.62 | 63.87K |
2023-12-01 | 97.42 | 98.50 | ↑$1.08 (1.11%) | 97.42 | 99.84 | 38.87K |
2023-11-30 | 98.29 | 97.98 | ↓$0.31 (-0.32%) | 97.07 | 98.96 | 72.05K |
2023-11-29 | 98.91 | 98.42 | ↓$0.49 (-0.50%) | 97.80 | 99.54 | 48K |
2023-11-28 | 100.05 | 97.93 | ↓$2.12 (-2.12%) | 97.93 | 100.05 | 42.22K |
2023-11-27 | 98.93 | 100.40 | ↑$1.47 (1.49%) | 97.59 | 100.44 | 41.86K |
2023-11-24 | 97.21 | 99.80 | ↑$2.59 (2.66%) | 96.79 | 100.28 | 29.75K |
2023-11-22 | 96.90 | 97.81 | ↑$0.91 (0.94%) | 95.70 | 97.99 | 33.92K |
2023-11-21 | 94.77 | 96.74 | ↑$1.97 (2.08%) | 93.74 | 97.06 | 54.53K |
2023-11-20 | 92.47 | 95.65 | ↑$3.18 (3.44%) | 92.47 | 96.58 | 105.45K |
2023-11-17 | 90.87 | 92.38 | ↑$1.51 (1.66%) | 89.74 | 92.61 | 39.96K |
2023-11-16 | 91.61 | 90.50 | ↓$1.11 (-1.21%) | 89.39 | 91.90 | 40.19K |
2023-11-15 | 91.07 | 91.55 | ↑$0.48 (0.53%) | 90.08 | 92.20 | 54.97K |
2023-11-14 | 88.05 | 91.61 | ↑$3.56 (4.04%) | 88.05 | 91.61 | 45.70K |
2023-11-13 | 88.15 | 87.46 | ↓$0.69 (-0.78%) | 87.03 | 88.89 | 32.59K |
2023-11-10 | 90.04 | 88.68 | ↓$1.36 (-1.51%) | 88.41 | 90.04 | 26.21K |
2023-11-09 | 91.76 | 90.00 | ↓$1.76 (-1.92%) | 89.84 | 91.76 | 51.43K |
2023-11-08 | 91.00 | 90.54 | ↓$0.46 (-0.51%) | 89.35 | 91.00 | 37.56K |
2023-11-07 | 88.36 | 90.33 | ↑$1.97 (2.23%) | 85.94 | 90.57 | 68.28K |
2023-11-06 | 84.45 | 86.64 | ↑$2.19 (2.59%) | 84.45 | 87.01 | 38.25K |
2023-11-03 | 89.53 | 86.61 | ↓$2.92 (-3.26%) | 86.44 | 90.31 | 49.13K |
2023-11-02 | 90.18 | 89.02 | ↓$1.16 (-1.29%) | 88.53 | 91.75 | 63.40K |
2023-11-01 | 90.91 | 89.14 | ↓$1.77 (-1.95%) | 85.98 | 90.91 | 67.50K |
2023-10-31 | 92.66 | 90.02 | ↓$2.64 (-2.85%) | 88.39 | 94.96 | 87.61K |
2023-10-30 | 91.07 | 93.27 | ↑$2.20 (2.42%) | 91.07 | 93.58 | 43.80K |
2023-10-27 | 94.04 | 91.51 | ↓$2.53 (-2.69%) | 90.69 | 94.04 | 38.65K |
2023-10-26 | 91.76 | 93.53 | ↑$1.77 (1.93%) | 91.76 | 93.73 | 46.73K |
2023-10-25 | 93.12 | 92.92 | ↓$0.20 (-0.21%) | 92.04 | 93.60 | 34.35K |
2023-10-24 | 93.07 | 92.89 | ↓$0.17 (-0.19%) | 91.95 | 93.96 | 41.40K |
2023-10-23 | 93.05 | 93.04 | ↓$0.01 (-0.01%) | 92.82 | 95.15 | 77.19K |
Create an account or log in to view more rows.
$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
$TRNS let it ride
$TRNS rocket fuel tanks are full. Gonna shoot to the stars
$TRNS we going up from here