5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+18.88%
3 MONTH PERFORMANCE
-16.23%
6 MONTH PERFORMANCE
-33.01%
YEAR-TO-DATE PERFORMANCE
-18.40%
1 YEAR PERFORMANCE
-20.52%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $82.83 | $86.28 (4.17%) | $86.89 | $82.83 | 134,197 | $796.36 M |
| 04/14/2025 | $82.03 | $83.26 (1.5%) | $84.36 | $79.15 | 183,900 | $768.49 M |
| 04/11/2025 | $77.58 | $81.81 (5.45%) | $82.06 | $76.50 | 75,600 | $755.11 M |
| 04/10/2025 | $75.25 | $77.24 (2.64%) | $78.30 | $73.93 | 138,200 | $712.93 M |
| 04/09/2025 | $73.31 | $76.54 (4.41%) | $79.55 | $72.81 | 156,503 | $706.46 M |
| 04/08/2025 | $77.68 | $74.17 (-4.52%) | $78.20 | $73.57 | 228,100 | $684.59 M |
| 04/07/2025 | $73.60 | $77.70 (5.57%) | $81.25 | $73.08 | 159,300 | $717.17 M |
| 04/04/2025 | $70.03 | $75.23 (7.43%) | $75.60 | $70.03 | 113,700 | $694.37 M |
| 04/03/2025 | $72.13 | $72.77 (0.89%) | $73.46 | $69.43 | 115,800 | $671.67 M |
| 04/02/2025 | $73.72 | $75.36 (2.22%) | $75.47 | $71.99 | 74,123 | $695.57 M |
| 04/01/2025 | $73.90 | $74.16 (0.35%) | $75.13 | $73.44 | 123,700 | $684.50 M |
| 03/31/2025 | $72.19 | $74.45 (3.13%) | $75.17 | $71.26 | 102,338 | $687.17 M |
| 03/28/2025 | $72.54 | $73.38 (1.16%) | $73.85 | $71.82 | 54,200 | $677.30 M |
| 03/27/2025 | $72.24 | $72.93 (0.96%) | $73.07 | $71.55 | 65,300 | $673.14 M |
| 03/26/2025 | $71.62 | $71.85 (0.32%) | $71.93 | $70.21 | 38,218 | $663.18 M |
| 03/25/2025 | $71.34 | $71.05 (-0.41%) | $71.70 | $70.66 | 31,032 | $655.79 M |
| 03/24/2025 | $70.63 | $71.84 (1.71%) | $72.47 | $69.47 | 53,700 | $663.08 M |
| 03/21/2025 | $69.43 | $69.07 (-0.52%) | $70.57 | $67.56 | 92,924 | $637.52 M |
| 03/20/2025 | $71.35 | $69.97 (-1.93%) | $72.26 | $69.92 | 54,500 | $645.82 M |
| 03/19/2025 | $71.55 | $72.05 (0.7%) | $72.25 | $70.56 | 58,300 | $665.02 M |
| 03/18/2025 | $72.59 | $71.27 (-1.82%) | $72.59 | $71.02 | 72,900 | $657.82 M |
| 03/17/2025 | $72.00 | $73.07 (1.49%) | $73.34 | $71.48 | 40,922 | $674.44 M |
| 03/14/2025 | $72.24 | $72.58 (0.47%) | $72.95 | $71.03 | 50,002 | $669.91 M |
| 03/13/2025 | $71.57 | $71.08 (-0.68%) | $72.83 | $70.99 | 54,835 | $656.07 M |
| 03/12/2025 | $71.40 | $71.48 (0.11%) | $72.66 | $70.71 | 68,800 | $659.76 M |
| 03/11/2025 | $71.29 | $71.03 (-0.36%) | $72.47 | $70.75 | 76,946 | $655.61 M |
| 03/10/2025 | $74.17 | $71.11 (-4.13%) | $75.34 | $70.47 | 97,106 | $656.35 M |
| 03/07/2025 | $74.25 | $74.84 (0.79%) | $75.81 | $72.05 | 50,720 | $690.77 M |
| 03/06/2025 | $74.30 | $74.28 (-0.03%) | $76.02 | $71.87 | 99,712 | $685.60 M |
| 03/05/2025 | $75.12 | $73.32 (-2.4%) | $76.24 | $72.54 | 108,400 | $676.74 M |
| 03/04/2025 | $74.66 | $75.60 (1.26%) | $76.57 | $71.64 | 93,409 | $697.79 M |
| 03/03/2025 | $79.24 | $75.29 (-4.98%) | $79.36 | $75.22 | 112,500 | $694.93 M |
| 02/28/2025 | $80.97 | $79.52 (-1.79%) | $81.50 | $78.84 | 71,700 | $733.97 M |
| 02/27/2025 | $82.70 | $80.83 (-2.26%) | $83.64 | $80.03 | 135,000 | $746.06 M |
| 02/26/2025 | $83.74 | $83.08 (-0.79%) | $84.09 | $82.18 | 67,200 | $766.83 M |
| 02/25/2025 | $82.36 | $83.01 (0.79%) | $83.22 | $81.78 | 106,700 | $766.18 M |
| 02/24/2025 | $80.04 | $82.80 (3.45%) | $82.83 | $78.88 | 73,300 | $764.24 M |
| 02/21/2025 | $84.25 | $79.85 (-5.22%) | $84.75 | $79.72 | 93,700 | $737.02 M |
| 02/20/2025 | $83.66 | $83.58 (-0.1%) | $85.22 | $81.67 | 118,800 | $771.44 M |
| 02/19/2025 | $82.00 | $83.66 (2.02%) | $83.71 | $81.14 | 62,600 | $772.18 M |
| 02/18/2025 | $84.71 | $82.41 (-2.72%) | $86.13 | $82.40 | 105,600 | $760.64 M |
| 02/14/2025 | $83.90 | $84.85 (1.13%) | $86.11 | $83.30 | 171,700 | $783.17 M |
| 02/13/2025 | $81.76 | $83.59 (2.24%) | $84.45 | $81.76 | 124,512 | $771.54 M |
| 02/12/2025 | $78.90 | $81.60 (3.42%) | $82.46 | $76.75 | 127,200 | $753.17 M |
| 02/11/2025 | $76.82 | $80.17 (4.36%) | $80.17 | $75.88 | 59,038 | $739.97 M |
| 02/10/2025 | $77.14 | $77.88 (0.96%) | $77.94 | $75.05 | 63,830 | $718.83 M |
| 02/07/2025 | $77.32 | $76.81 (-0.66%) | $77.76 | $75.86 | 87,500 | $708.96 M |
| 02/06/2025 | $78.87 | $77.81 (-1.34%) | $78.87 | $77.60 | 53,644 | $718.19 M |
| 02/05/2025 | $79.60 | $78.85 (-0.94%) | $80.19 | $77.99 | 87,600 | $727.79 M |
| 02/04/2025 | $78.27 | $79.30 (1.32%) | $82.40 | $76.86 | 113,718 | $731.94 M |
| 02/03/2025 | $75.20 | $77.22 (2.69%) | $77.87 | $74.47 | 108,401 | $706.33 M |
| 01/31/2025 | $76.01 | $77.02 (1.33%) | $78.13 | $74.14 | 134,500 | $704.50 M |
| 01/30/2025 | $75.30 | $76.71 (1.87%) | $77.99 | $75.19 | 103,119 | $701.67 M |
| 01/29/2025 | $85.96 | $73.50 (-14.5%) | $86.11 | $73.37 | 227,856 | $672.30 M |
| 01/28/2025 | $87.00 | $86.53 (-0.54%) | $93.00 | $75.18 | 449,814 | $791.49 M |
| 01/27/2025 | $99.30 | $99.13 (-0.17%) | $100.19 | $98.22 | 91,127 | $906.74 M |
| 01/24/2025 | $102.72 | $99.50 (-3.13%) | $102.72 | $99.42 | 67,014 | $911.42 M |
| 01/23/2025 | $103.36 | $102.03 (-1.29%) | $103.74 | $101.41 | 62,100 | $934.59 M |
| 01/22/2025 | $104.41 | $103.65 (-0.73%) | $106.03 | $103.11 | 73,005 | $949.43 M |
| 01/21/2025 | $100.73 | $104.58 (3.82%) | $107.02 | $99.21 | 114,200 | $957.95 M |
| 01/17/2025 | $103.67 | $100.34 (-3.21%) | $104.00 | $99.26 | 403,218 | $919.11 M |
| 01/16/2025 | $103.35 | $103.00 (-0.34%) | $104.41 | $100.96 | 133,200 | $943.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
