TRNS - Transcat, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201924.8025.1824.4024.5924.5918,500
May 28, 201925.0025.3424.7525.0025.0045,600
May 24, 201925.5925.8924.2724.9024.9038,300
May 23, 201925.1725.8124.8325.3025.3054,800
May 22, 201924.8926.9624.5025.1025.1087,300
May 21, 201924.2024.3023.8424.1124.1114,800
May 20, 201924.1024.3323.8424.0224.0217,000
May 17, 201923.9324.4023.9324.3024.305,800
May 16, 201924.3524.5023.8424.3524.3520,000
May 15, 201924.0824.3523.7324.2124.2111,800
May 14, 201924.1924.3523.8224.2224.2212,000
May 13, 201923.8424.3623.8424.1824.1815,300
May 10, 201924.1024.3323.5424.2724.2721,700
May 09, 201923.6324.2923.6224.1024.1025,700
May 08, 201923.8024.0823.5023.8423.8413,700
May 07, 201923.5023.9123.3723.7723.7717,400
May 06, 201923.8924.3623.4523.5823.5815,900
May 03, 201923.9524.3523.5724.1324.138,100
May 02, 201923.9324.1323.4224.1024.108,300
May 01, 201923.2924.0823.2923.9623.9614,800
Apr 30, 201924.6425.0023.0523.0523.0544,700
Apr 29, 201924.2225.2624.0724.7524.7526,700
Apr 26, 201924.2824.5023.9624.5024.5026,300
Apr 25, 201924.3424.7524.3124.3824.3826,500
Apr 24, 201924.5024.5024.2924.3424.3412,000
Apr 23, 201924.0524.5024.0524.5024.5015,000
Apr 22, 201924.0524.2523.9524.2424.246,900
Apr 18, 201924.2424.5024.0024.2024.2018,300
Apr 17, 201923.7224.2223.4023.9523.9523,100
Apr 16, 201923.7523.9723.0223.8023.8024,100
Apr 15, 201924.0424.2323.5623.7523.7514,600
Apr 12, 201923.7324.2423.7324.2024.208,000
Apr 11, 201923.8024.2323.6324.1124.116,000
Apr 10, 201923.9124.2523.5423.8023.807,900
Apr 09, 201923.6024.2423.3823.8123.8115,100
Apr 08, 201923.8024.5423.2823.6023.6028,500
Apr 05, 201923.5724.0523.5723.8823.884,900
Apr 04, 201923.1023.7723.1023.6123.6112,700
Apr 03, 201922.9023.2322.7523.1823.1822,600
Apr 02, 201922.8122.9422.5022.8922.8916,100
Apr 01, 201922.9423.1022.5222.8522.8518,900
Mar 29, 201922.6723.2422.6222.9822.9815,200
Mar 28, 201922.4822.8922.3222.7222.727,800
Mar 27, 201922.9322.9322.1022.6022.6030,200
Mar 26, 201923.5024.0022.7022.9822.9811,500
Mar 25, 201923.4023.8022.8723.5023.5059,700
Mar 22, 201923.4923.9823.2523.5223.527,900
Mar 21, 201923.3023.5623.1823.3123.3111,800
Mar 20, 201923.2623.5023.2523.2523.258,700
Mar 19, 201923.3023.5223.2523.2623.269,100
Mar 18, 201922.9623.4422.7723.3323.3316,100
Mar 15, 201922.7623.1422.7522.9722.9728,900
Mar 14, 201922.8122.9722.5622.7522.7510,000
Mar 13, 201922.6823.0322.6722.9922.9910,200
Mar 12, 201923.1823.1822.5122.5722.5731,800
Mar 11, 201923.1523.9023.0223.1523.1528,400
Mar 08, 201923.2723.2723.0023.2023.2010,600
Mar 07, 201922.8523.4622.8523.1323.1317,000
Mar 06, 201923.3023.5923.0023.1823.1816,700
Mar 05, 201923.2023.6423.0023.3023.3012,700
Mar 04, 201923.0923.5722.9123.3623.3618,100
Mar 01, 201923.0123.9022.7523.0023.0034,300
Feb 28, 201922.7223.1922.6423.0023.0011,700
Feb 27, 201922.6423.2222.4822.9022.9031,300
Feb 26, 201922.8323.5522.6022.7922.7921,100
Feb 25, 201923.8323.8322.0222.7522.7542,400
Feb 22, 201923.9923.9923.3123.6123.6119,100
Feb 21, 201923.7024.1923.3223.7623.7621,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...