Transcat, Inc.TRNSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.00 | $63.47 | $59.60 | $63.06 | 155,999 |
| 1/30/2026 | $58.49 | $61.70 | $57.89 | $60.31 | 141,000 |
| 1/29/2026 | $59.20 | $59.69 | $58.01 | $58.50 | 270,500 |
| 1/28/2026 | $59.80 | $59.80 | $58.24 | $58.81 | 106,800 |
| 1/27/2026 | $60.86 | $61.23 | $58.57 | $59.84 | 68,219 |
| 1/26/2026 | $63.10 | $63.71 | $61.00 | $61.24 | 59,432 |
| 1/23/2026 | $63.45 | $64.28 | $62.71 | $63.14 | 75,500 |
| 1/22/2026 | $64.36 | $65.60 | $63.90 | $63.90 | 78,319 |
| 1/21/2026 | $63.47 | $64.57 | $62.71 | $64.14 | 64,028 |
| 1/20/2026 | $61.92 | $63.52 | $61.80 | $62.76 | 68,400 |
| 1/16/2026 | $63.73 | $64.46 | $62.84 | $63.12 | 95,036 |
| 1/15/2026 | $64.08 | $64.63 | $63.38 | $63.91 | 97,200 |
| 1/14/2026 | $63.38 | $65.26 | $62.73 | $64.40 | 74,309 |
| 1/13/2026 | $66.40 | $67.20 | $63.35 | $63.67 | 98,100 |
| 1/12/2026 | $64.66 | $66.14 | $64.19 | $65.87 | 83,346 |
| 1/9/2026 | $63.24 | $66.65 | $62.00 | $65.36 | 110,722 |
| 1/8/2026 | $59.86 | $64.41 | $59.86 | $63.24 | 105,729 |
| 1/7/2026 | $60.84 | $62.79 | $60.19 | $60.21 | 66,609 |
| 1/6/2026 | $61.98 | $62.47 | $60.57 | $60.69 | 88,500 |
| 1/5/2026 | $57.15 | $62.87 | $57.15 | $62.54 | 136,400 |
| 1/2/2026 | $57.26 | $58.00 | $56.00 | $57.16 | 78,716 |
| 12/31/2025 | $57.00 | $59.50 | $56.73 | $56.73 | 95,700 |
| 12/30/2025 | $58.67 | $58.67 | $57.03 | $57.23 | 89,208 |
| 12/29/2025 | $58.85 | $60.03 | $58.22 | $58.76 | 91,900 |
| 12/26/2025 | $58.21 | $59.09 | $57.55 | $58.87 | 44,200 |
| 12/24/2025 | $57.80 | $58.77 | $57.69 | $58.20 | 39,800 |
| 12/23/2025 | $57.50 | $58.30 | $56.96 | $57.85 | 110,626 |
| 12/22/2025 | $59.49 | $59.74 | $57.11 | $57.68 | 80,900 |
| 12/19/2025 | $60.25 | $60.87 | $59.00 | $59.55 | 162,500 |
| 12/18/2025 | $59.64 | $61.59 | $59.64 | $60.29 | 107,300 |
| 12/17/2025 | $60.05 | $62.06 | $59.35 | $59.56 | 190,801 |
| 12/16/2025 | $59.33 | $62.59 | $58.96 | $60.36 | 226,220 |
| 12/15/2025 | $56.61 | $59.55 | $56.26 | $59.24 | 227,600 |
| 12/12/2025 | $58.28 | $59.40 | $56.03 | $56.20 | 131,840 |
| 12/11/2025 | $53.24 | $58.31 | $53.20 | $57.89 | 179,578 |
| 12/10/2025 | $52.05 | $53.23 | $50.75 | $52.95 | 209,200 |
| 12/9/2025 | $51.95 | $52.52 | $50.23 | $52.06 | 192,200 |
| 12/8/2025 | $53.97 | $54.61 | $51.78 | $52.14 | 123,604 |
| 12/5/2025 | $53.66 | $55.43 | $53.15 | $53.84 | 141,400 |
| 12/4/2025 | $55.31 | $56.90 | $53.24 | $53.49 | 207,216 |
| 12/3/2025 | $54.51 | $55.74 | $53.19 | $55.26 | 107,319 |
| 12/2/2025 | $55.06 | $55.90 | $53.65 | $54.07 | 119,048 |
| 12/1/2025 | $55.93 | $57.50 | $54.42 | $54.82 | 112,600 |
| 11/28/2025 | $56.13 | $57.78 | $55.00 | $56.54 | 68,025 |
| 11/26/2025 | $54.53 | $56.91 | $53.72 | $56.22 | 133,100 |
| 11/25/2025 | $53.68 | $55.85 | $53.56 | $54.70 | 144,402 |
| 11/24/2025 | $54.00 | $55.82 | $52.87 | $53.53 | 204,380 |
| 11/21/2025 | $53.72 | $58.04 | $53.06 | $54.24 | 234,520 |
| 11/20/2025 | $53.89 | $54.48 | $52.06 | $53.76 | 130,700 |
| 11/19/2025 | $53.17 | $54.42 | $52.20 | $53.01 | 94,800 |
| 11/18/2025 | $52.90 | $53.87 | $52.19 | $53.10 | 113,003 |
| 11/17/2025 | $54.53 | $55.35 | $52.64 | $53.20 | 84,600 |
| 11/14/2025 | $53.83 | $55.29 | $53.57 | $54.29 | 71,100 |
| 11/13/2025 | $55.01 | $57.34 | $53.82 | $53.93 | 138,521 |
| 11/12/2025 | $56.70 | $57.33 | $55.56 | $55.64 | 93,512 |
| 11/11/2025 | $58.48 | $58.48 | $54.46 | $56.59 | 111,625 |
| 11/10/2025 | $55.87 | $59.01 | $54.11 | $58.76 | 225,644 |
| 11/7/2025 | $57.66 | $58.80 | $55.19 | $55.35 | 168,000 |
| 11/6/2025 | $60.93 | $61.29 | $57.92 | $58.02 | 105,300 |
| 11/5/2025 | $62.31 | $63.98 | $59.16 | $60.97 | 178,800 |
| 11/4/2025 | $69.10 | $70.42 | $59.34 | $62.35 | 249,747 |