5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
-21.69%
YEAR-TO-DATE PERFORMANCE
-23.24%
1 YEAR PERFORMANCE
-43.66%
Transcat, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $81.35 | $80.84 (-0.62%) | $82.27 | $80.84 | 31.97 K | $751.10 M |
07/21/2025 | $81.57 | $80.43 (-1.4%) | $83.26 | $80.40 | 39.90 K | $738.75 M |
07/18/2025 | $84.30 | $81.29 (-3.57%) | $84.50 | $80.80 | 65.73 K | $746.65 M |
07/17/2025 | $83.32 | $83.46 (0.17%) | $85.08 | $82.99 | 73.02 K | $766.58 M |
07/16/2025 | $82.53 | $83.29 (0.92%) | $83.55 | $81.37 | 61.44 K | $765.02 M |
07/15/2025 | $86.58 | $82.57 (-4.63%) | $87.64 | $82.49 | 135.85 K | $758.41 M |
07/14/2025 | $86.27 | $86.45 (0.21%) | $87.86 | $84.69 | 148.54 K | $794.04 M |
07/11/2025 | $86.65 | $86.59 (-0.07%) | $87.24 | $85.51 | 76.23 K | $795.33 M |
07/10/2025 | $86.51 | $87.39 (1.02%) | $89.86 | $86.50 | 126.00 K | $802.68 M |
07/09/2025 | $87.66 | $85.96 (-1.94%) | $89.05 | $83.41 | 106.10 K | $789.54 M |
07/08/2025 | $86.87 | $87.78 (1.05%) | $88.73 | $84.67 | 75.64 K | $806.26 M |
07/07/2025 | $89.88 | $86.35 (-3.93%) | $89.88 | $86.09 | 75.00 K | $793.12 M |
07/03/2025 | $88.79 | $89.88 (1.23%) | $90.79 | $87.04 | 41.80 K | $825.55 M |
07/02/2025 | $86.45 | $88.85 (2.78%) | $89.34 | $86.45 | 127.60 K | $816.09 M |
07/01/2025 | $85.53 | $87.07 (1.8%) | $88.12 | $84.75 | 83.42 K | $799.74 M |
06/30/2025 | $85.15 | $85.96 (0.95%) | $88.32 | $82.16 | 118.90 K | $789.54 M |
06/27/2025 | $85.78 | $84.82 (-1.12%) | $87.05 | $83.57 | 295.50 K | $779.07 M |
06/26/2025 | $81.73 | $85.34 (4.42%) | $85.95 | $81.73 | 137.50 K | $783.85 M |
06/25/2025 | $82.51 | $81.73 (-0.95%) | $83.31 | $80.22 | 122.65 K | $750.69 M |
06/24/2025 | $80.80 | $83.15 (2.91%) | $83.18 | $79.66 | 60.00 K | $763.73 M |
06/23/2025 | $79.99 | $80.27 (0.35%) | $81.30 | $79.12 | 73.40 K | $740.89 M |
06/20/2025 | $82.24 | $80.54 (-2.07%) | $83.38 | $80.53 | 102.82 K | $743.38 M |
06/18/2025 | $80.62 | $81.09 (0.58%) | $81.95 | $79.28 | 111.81 K | $748.46 M |
06/17/2025 | $80.53 | $80.16 (-0.46%) | $82.47 | $80.03 | 118.10 K | $739.88 M |
06/16/2025 | $79.80 | $80.59 (0.99%) | $81.04 | $78.89 | 93.70 K | $743.85 M |
06/13/2025 | $76.50 | $79.16 (3.48%) | $79.76 | $76.00 | 184.14 K | $730.65 M |
06/12/2025 | $75.61 | $77.39 (2.35%) | $77.50 | $74.75 | 158.20 K | $714.31 M |
06/11/2025 | $75.68 | $75.56 (-0.16%) | $76.36 | $74.47 | 238.00 K | $697.42 M |
06/10/2025 | $76.90 | $74.90 (-2.6%) | $77.20 | $74.73 | 85.90 K | $691.33 M |
06/09/2025 | $78.30 | $76.68 (-2.07%) | $79.04 | $76.36 | 119.80 K | $707.76 M |
06/06/2025 | $81.64 | $77.98 (-4.48%) | $82.98 | $77.36 | 91.80 K | $719.76 M |
06/05/2025 | $79.84 | $80.22 (0.48%) | $81.72 | $79.50 | 155.20 K | $740.43 M |
06/04/2025 | $85.86 | $79.91 (-6.93%) | $85.87 | $79.71 | 128.10 K | $737.57 M |
06/03/2025 | $85.94 | $85.95 (0.01%) | $87.79 | $84.21 | 139.80 K | $793.32 M |
06/02/2025 | $87.97 | $85.44 (-2.88%) | $90.06 | $84.55 | 146.72 K | $788.61 M |
05/30/2025 | $88.00 | $87.38 (-0.7%) | $90.00 | $86.78 | 106.40 K | $806.52 M |
05/29/2025 | $89.20 | $88.45 (-0.84%) | $89.98 | $88.30 | 74.02 K | $816.39 M |
05/28/2025 | $92.72 | $89.34 (-3.65%) | $93.20 | $88.64 | 85.90 K | $824.61 M |
05/27/2025 | $91.94 | $92.04 (0.11%) | $93.77 | $90.10 | 75.70 K | $849.53 M |
05/23/2025 | $90.59 | $91.32 (0.81%) | $92.36 | $89.13 | 70.64 K | $842.88 M |
05/22/2025 | $89.58 | $91.63 (2.29%) | $93.91 | $88.46 | 141.42 K | $845.74 M |
05/21/2025 | $94.59 | $90.39 (-4.44%) | $95.39 | $89.36 | 342.70 K | $834.30 M |
05/20/2025 | $89.65 | $94.36 (5.25%) | $97.08 | $86.99 | 549.43 K | $870.94 M |
05/19/2025 | $80.52 | $81.18 (0.82%) | $81.84 | $79.32 | 153.00 K | $749.29 M |
05/16/2025 | $80.63 | $81.25 (0.77%) | $82.44 | $80.44 | 188.10 K | $749.94 M |
05/15/2025 | $79.64 | $80.89 (1.57%) | $81.94 | $78.44 | 170.93 K | $746.61 M |
05/14/2025 | $81.44 | $79.29 (-2.64%) | $82.42 | $79.28 | 72.50 K | $731.85 M |
05/13/2025 | $83.33 | $81.43 (-2.28%) | $83.51 | $79.38 | 202.24 K | $751.60 M |
05/12/2025 | $82.12 | $82.39 (0.33%) | $83.45 | $80.68 | 76.90 K | $760.46 M |
05/09/2025 | $79.44 | $78.72 (-0.91%) | $81.57 | $77.55 | 86.20 K | $726.59 M |
05/08/2025 | $77.06 | $79.35 (2.97%) | $80.45 | $77.03 | 58.51 K | $732.40 M |
05/07/2025 | $79.94 | $76.87 (-3.84%) | $80.65 | $76.15 | 95.91 K | $709.51 M |
05/06/2025 | $78.22 | $79.15 (1.19%) | $80.86 | $77.30 | 61.82 K | $730.55 M |
05/05/2025 | $79.95 | $79.64 (-0.39%) | $81.92 | $79.11 | 104.21 K | $735.08 M |
05/02/2025 | $80.78 | $79.82 (-1.19%) | $82.08 | $79.54 | 75.80 K | $736.74 M |
05/01/2025 | $79.07 | $79.65 (0.73%) | $80.43 | $78.13 | 71.74 K | $735.17 M |
04/30/2025 | $80.27 | $79.33 (-1.17%) | $81.08 | $78.47 | 86.72 K | $732.22 M |
04/29/2025 | $80.43 | $80.42 (-0.01%) | $82.39 | $79.56 | 160.65 K | $742.28 M |
04/28/2025 | $84.67 | $80.98 (-4.36%) | $85.88 | $79.95 | 98.40 K | $747.45 M |
04/25/2025 | $84.42 | $85.13 (0.84%) | $85.23 | $83.28 | 29.52 K | $785.75 M |
04/24/2025 | $83.92 | $85.06 (1.36%) | $85.61 | $82.00 | 76.50 K | $785.10 M |
04/23/2025 | $85.52 | $83.47 (-2.4%) | $86.59 | $82.23 | 81.04 K | $770.43 M |
04/22/2025 | $84.14 | $84.23 (0.11%) | $86.04 | $83.30 | 95.75 K | $777.44 M |