TRNS - Transcat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201925.9826.7825.8426.4326.4316,100
Oct 17, 201926.3126.6825.9726.1626.1625,600
Oct 16, 201926.1126.3625.8826.3526.3518,300
Oct 15, 201926.2226.4126.0526.1026.1015,700
Oct 14, 201926.6227.0025.9626.1926.197,400
Oct 11, 201926.2427.1826.2326.6726.6752,600
Oct 10, 201926.4026.4525.7626.2026.2031,100
Oct 09, 201926.1326.2625.5526.0526.0516,100
Oct 08, 201926.5426.7025.9225.9925.9917,200
Oct 07, 201925.8227.4125.7126.6226.6238,400
Oct 04, 201925.8026.3625.5025.9525.9527,300
Oct 03, 201925.5925.9325.2425.8025.8017,600
Oct 02, 201925.3626.0525.2125.6125.6115,600
Oct 01, 201925.6826.1325.1725.4125.4144,300
Sep 30, 201925.0426.1125.0425.6125.6188,500
Sep 27, 201925.1625.5124.8024.8324.8313,400
Sep 26, 201924.8825.5024.3225.0625.0625,700
Sep 25, 201924.5125.2924.1524.8824.8820,900
Sep 24, 201923.9924.5523.7524.5224.5239,100
Sep 23, 201923.3124.0023.1623.9523.9533,000
Sep 20, 201923.4123.8823.0523.5423.5464,900
Sep 19, 201922.7523.4822.3923.3423.3422,300
Sep 18, 201923.0023.0022.3422.6622.6614,800
Sep 17, 201922.3622.9322.0222.7322.7327,800
Sep 16, 201922.9523.0022.1622.3722.3721,700
Sep 13, 201922.9823.0422.9223.0023.0044,700
Sep 12, 201923.0023.0022.6623.0023.0018,200
Sep 11, 201922.9623.0522.8623.0023.0036,800
Sep 10, 201922.3823.0521.9022.7622.7623,200
Sep 09, 201922.3022.9122.1922.2822.2811,100
Sep 06, 201920.8723.1220.6622.1522.1510,300
Sep 05, 201923.1823.2022.7322.9822.9827,300
Sep 04, 201923.2423.5322.9223.1823.1811,700
Sep 03, 201923.0023.4322.9223.1023.1016,900
Aug 30, 201922.9023.4822.6423.2323.2321,100
Aug 29, 201922.8423.2022.8022.8022.805,400
Aug 28, 201921.9823.0021.9822.7422.7415,400
Aug 27, 201922.4022.5721.9322.0322.0323,600
Aug 26, 201921.1422.3621.1422.3022.3018,600
Aug 23, 201922.2722.6021.2321.5021.5018,200
Aug 22, 201922.1122.5721.5522.3522.3530,300
Aug 21, 201922.6422.6421.7522.1122.1120,700
Aug 20, 201922.8023.1722.3522.4722.4716,200
Aug 19, 201922.1223.2322.1223.0223.0220,900
Aug 16, 201923.4423.4422.0122.1322.1327,700
Aug 15, 201923.3023.7723.2123.3523.3571,100
Aug 14, 201922.8023.7021.5523.3623.3636,600
Aug 13, 201922.9823.1622.8022.8922.899,500
Aug 12, 201922.9123.2122.7622.8822.8810,500
Aug 09, 201923.0223.2522.7523.0023.0024,400
Aug 08, 201922.8623.4022.7523.0223.0216,500
Aug 07, 201922.7522.9922.6722.7522.759,400
Aug 06, 201923.2823.7522.5222.7722.7722,500
Aug 05, 201922.8023.1922.5722.6322.6320,000
Aug 02, 201923.3923.3922.2123.0223.0219,100
Aug 01, 201923.6524.0922.9223.0823.0828,400
Jul 31, 201923.5024.2523.3923.8223.8250,500
Jul 30, 201923.3523.8523.1223.6023.6045,800
Jul 29, 201923.3823.6123.1023.3623.3651,500
Jul 26, 201923.4823.7122.9223.5623.5634,900
Jul 25, 201923.7423.8923.3123.5323.5344,300
Jul 24, 201923.5123.9823.2223.7323.7341,600
Jul 23, 201923.9024.0923.4923.6523.6524,900
Jul 22, 201924.0824.4523.0423.9923.9959,800
Jul 19, 201924.4224.9023.6924.0824.0829,900
Jul 18, 201924.9725.0524.3624.5124.5123,100
Jul 17, 201925.0725.0724.6124.9924.9929,200
Jul 16, 201924.8825.1524.7724.9824.9817,600
Jul 15, 201925.3725.5724.5524.8424.8425,800
Jul 12, 201925.2525.4524.3825.3025.3038,200
Jul 11, 201925.0125.4925.0025.1225.1234,000
Jul 10, 201925.5725.6524.8825.0025.0035,900
Jul 09, 201925.4325.6925.2525.5025.5046,400
Jul 08, 201925.7625.9825.5025.5025.5055,500
Jul 05, 201925.8226.0125.1325.6525.6525,300
Jul 03, 201926.0626.4725.7925.8225.8222,700
Jul 02, 201925.5026.2725.5026.0026.0045,300
Jul 01, 201925.7826.4825.4125.7525.7584,600
Jun 28, 201925.5826.3425.2525.5925.59885,800
Jun 27, 201925.6525.7525.3325.7525.7535,900
Jun 26, 201925.7425.7425.1925.6825.6818,000
Jun 25, 201925.6825.7425.2125.5925.5916,300
Jun 24, 201926.0026.3425.2525.5025.5027,300
Jun 21, 201926.2326.7424.9125.9825.9864,800
Jun 20, 201926.6126.9526.1326.1326.1314,300
Jun 19, 201926.2726.9526.0026.5026.5026,400
Jun 18, 201925.4027.0025.4026.4326.4376,900
Jun 17, 201924.8926.2124.8525.3425.3492,200
Jun 14, 201924.5425.1524.4025.0025.0046,100
Jun 13, 201924.7424.9524.5024.7524.7566,100
Jun 12, 201923.8924.9423.6124.6424.6438,200
Jun 11, 201924.1324.8723.9024.0524.0525,000
Jun 10, 201925.2525.2624.4224.4224.4232,800
Jun 07, 201925.1525.7224.7625.0125.0134,900
Jun 06, 201924.9025.1524.3924.8924.8926,000
Jun 05, 201924.9625.2024.7325.0025.0040,400
Jun 04, 201924.8525.2024.4724.7724.7743,700
Jun 03, 201924.7225.2024.1224.8524.8537,300
May 31, 201924.8024.8024.4024.8024.8019,700
May 30, 201924.8324.9024.3424.9024.9027,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...