-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-22.38% -
3 MONTH PERFORMANCE
-15.86% -
6 MONTH PERFORMANCE
-27.39% -
YEAR-TO-DATE PERFORMANCE
-5.79% -
1 YEAR PERFORMANCE
+6.47%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $104.12 | $102.83 (-1.24%) | $104.15 | $100.58 | 52,318 | $941.92 M |
| 11/19/2024 | $101.56 | $104.27 (2.67%) | $104.53 | $101.19 | 49,309 | $955.11 M |
| 11/18/2024 | $103.74 | $102.56 (-1.14%) | $104.20 | $101.37 | 43,600 | $939.45 M |
| 11/15/2024 | $108.65 | $103.42 (-4.81%) | $108.65 | $102.95 | 91,919 | $947.33 M |
| 11/14/2024 | $108.45 | $108.03 (-0.39%) | $110.59 | $107.12 | 89,400 | $989.55 M |
| 11/13/2024 | $107.08 | $107.75 (0.63%) | $108.45 | $105.78 | 144,900 | $986.99 M |
| 11/12/2024 | $108.54 | $106.83 (-1.58%) | $109.99 | $105.23 | 63,500 | $978.56 M |
| 11/11/2024 | $110.47 | $109.22 (-1.13%) | $112.94 | $108.90 | 49,042 | $1.00 B |
| 11/08/2024 | $107.00 | $110.13 (2.93%) | $111.91 | $107.00 | 86,021 | $1.00 B |
| 11/07/2024 | $107.37 | $106.45 (-0.86%) | $108.20 | $105.63 | 68,412 | $969.44 M |
| 11/06/2024 | $106.13 | $107.00 (0.82%) | $108.41 | $105.00 | 126,800 | $974.45 M |
| 11/05/2024 | $98.30 | $99.92 (1.65%) | $100.22 | $98.30 | 167,841 | $909.97 M |
| 11/04/2024 | $94.74 | $98.93 (4.42%) | $99.37 | $94.74 | 119,000 | $900.96 M |
| 11/01/2024 | $95.67 | $95.41 (-0.27%) | $96.05 | $94.29 | 120,824 | $868.90 M |
| 10/31/2024 | $99.25 | $95.57 (-3.71%) | $99.50 | $95.54 | 90,500 | $870.36 M |
| 10/30/2024 | $98.04 | $99.00 (0.98%) | $100.25 | $97.24 | 267,900 | $901.59 M |
| 10/29/2024 | $111.13 | $99.45 (-10.51%) | $114.46 | $98.75 | 245,525 | $905.69 M |
| 10/28/2024 | $121.50 | $119.51 (-1.64%) | $122.08 | $118.20 | 92,402 | $1.09 B |
| 10/25/2024 | $123.36 | $119.76 (-2.92%) | $124.88 | $118.22 | 73,200 | $1.09 B |
| 10/24/2024 | $125.05 | $123.46 (-1.27%) | $126.01 | $123.41 | 45,245 | $1.12 B |
| 10/23/2024 | $124.16 | $125.46 (1.05%) | $125.90 | $124.01 | 30,700 | $1.14 B |
| 10/22/2024 | $133.03 | $125.19 (-5.89%) | $133.03 | $124.52 | 47,832 | $1.13 B |
| 10/21/2024 | $132.04 | $132.70 (0.5%) | $133.40 | $130.37 | 34,800 | $1.20 B |
| 10/18/2024 | $131.30 | $132.45 (0.88%) | $132.98 | $130.96 | 78,041 | $1.20 B |
| 10/17/2024 | $129.56 | $130.58 (0.79%) | $131.14 | $129.14 | 26,448 | $1.18 B |
| 10/16/2024 | $128.44 | $128.80 (0.28%) | $130.22 | $127.58 | 38,900 | $1.17 B |
| 10/15/2024 | $128.39 | $126.95 (-1.12%) | $129.50 | $125.47 | 64,246 | $1.15 B |
| 10/14/2024 | $126.70 | $127.72 (0.81%) | $129.04 | $126.68 | 63,700 | $1.16 B |
| 10/11/2024 | $121.17 | $126.51 (4.41%) | $126.66 | $121.17 | 28,313 | $1.15 B |
| 10/10/2024 | $121.44 | $121.36 (-0.07%) | $122.79 | $120.35 | 66,700 | $1.10 B |
| 10/09/2024 | $121.20 | $122.85 (1.36%) | $123.39 | $121.20 | 43,900 | $1.11 B |
| 10/08/2024 | $119.15 | $121.06 (1.6%) | $121.29 | $118.58 | 40,102 | $1.10 B |
| 10/07/2024 | $115.51 | $118.96 (2.99%) | $118.97 | $114.70 | 69,900 | $1.08 B |
| 10/04/2024 | $116.06 | $116.87 (0.7%) | $118.27 | $114.30 | 85,500 | $1.06 B |
| 10/03/2024 | $116.58 | $114.16 (-2.08%) | $116.78 | $114.03 | 138,621 | $1.03 B |
| 10/02/2024 | $118.70 | $116.90 (-1.52%) | $120.15 | $115.88 | 78,437 | $1.06 B |
| 10/01/2024 | $120.76 | $118.27 (-2.06%) | $120.76 | $118.01 | 58,900 | $1.07 B |
| 09/30/2024 | $121.07 | $120.77 (-0.25%) | $122.59 | $119.86 | 172,900 | $1.09 B |
| 09/27/2024 | $126.28 | $121.50 (-3.79%) | $126.28 | $121.23 | 83,100 | $1.10 B |
| 09/26/2024 | $126.39 | $125.16 (-0.97%) | $127.19 | $124.52 | 64,012 | $1.13 B |
| 09/25/2024 | $124.93 | $125.31 (0.3%) | $125.44 | $124.00 | 73,100 | $1.14 B |
| 09/24/2024 | $128.05 | $124.55 (-2.73%) | $129.83 | $124.36 | 54,942 | $1.13 B |
| 09/23/2024 | $129.24 | $129.04 (-0.15%) | $129.99 | $127.50 | 57,900 | $1.17 B |
| 09/20/2024 | $132.85 | $128.02 (-3.64%) | $133.72 | $128.02 | 121,500 | $1.16 B |
| 09/19/2024 | $132.07 | $132.76 (0.52%) | $133.21 | $130.19 | 39,222 | $1.20 B |
| 09/18/2024 | $126.46 | $128.39 (1.53%) | $133.40 | $125.66 | 67,500 | $1.16 B |
| 09/17/2024 | $127.45 | $126.81 (-0.5%) | $130.53 | $126.44 | 40,227 | $1.15 B |
| 09/16/2024 | $123.34 | $126.26 (2.37%) | $126.62 | $122.91 | 35,300 | $1.14 B |
| 09/13/2024 | $124.00 | $123.24 (-0.61%) | $124.55 | $122.70 | 59,041 | $1.12 B |
| 09/12/2024 | $120.77 | $123.33 (2.12%) | $123.33 | $119.50 | 44,445 | $1.12 B |
| 09/11/2024 | $119.95 | $119.75 (-0.17%) | $120.70 | $117.91 | 42,221 | $1.09 B |
| 09/10/2024 | $120.78 | $120.66 (-0.1%) | $121.98 | $119.07 | 98,300 | $1.09 B |
| 09/09/2024 | $118.67 | $120.64 (1.66%) | $121.51 | $118.43 | 111,641 | $1.09 B |
| 09/06/2024 | $121.52 | $118.84 (-2.21%) | $121.72 | $118.84 | 46,306 | $1.08 B |
| 09/05/2024 | $124.08 | $122.80 (-1.03%) | $124.10 | $122.27 | 66,100 | $1.11 B |
| 09/04/2024 | $123.02 | $123.21 (0.15%) | $124.10 | $121.55 | 65,331 | $1.12 B |
| 09/03/2024 | $122.32 | $122.76 (0.36%) | $123.55 | $118.63 | 92,700 | $1.11 B |
| 08/30/2024 | $123.50 | $123.46 (-0.03%) | $123.97 | $122.00 | 63,319 | $1.12 B |
| 08/29/2024 | $122.23 | $123.25 (0.83%) | $125.26 | $120.95 | 48,813 | $1.12 B |
| 08/28/2024 | $125.00 | $120.69 (-3.45%) | $125.00 | $118.92 | 150,930 | $1.09 B |
| 08/27/2024 | $126.62 | $125.14 (-1.17%) | $127.48 | $124.33 | 63,700 | $1.13 B |
| 08/26/2024 | $127.88 | $126.82 (-0.83%) | $129.41 | $125.60 | 51,505 | $1.15 B |
| 08/23/2024 | $122.94 | $126.64 (3.01%) | $126.64 | $122.75 | 39,851 | $1.15 B |
| 08/22/2024 | $122.42 | $121.67 (-0.61%) | $122.77 | $120.50 | 42,408 | $1.10 B |
| 08/21/2024 | $121.86 | $122.41 (0.45%) | $123.00 | $120.89 | 60,100 | $1.11 B |