5 DAY PERFORMANCE
-4.31%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
+16.06%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-31.41%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $89.75 | $87.38 (-2.64%) | $89.10 | $86.78 | 101.35 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 |
| 04/21/2025 | $83.96 | $83.55 (-0.49%) | $84.28 | $81.36 | 77.40 K | $771.17 M |
| 04/17/2025 | $81.52 | $84.59 (3.77%) | $86.05 | $81.52 | 95.90 K | $780.77 M |
| 04/16/2025 | $86.64 | $83.12 (-4.06%) | $86.64 | $81.18 | 151.70 K | $767.20 M |
| 04/15/2025 | $82.83 | $86.28 (4.17%) | $86.89 | $82.83 | 134.20 K | $796.36 M |
| 04/14/2025 | $82.03 | $83.26 (1.5%) | $84.36 | $79.15 | 183.90 K | $768.49 M |
| 04/11/2025 | $77.58 | $81.81 (5.45%) | $82.06 | $76.50 | 75.60 K | $755.11 M |
| 04/10/2025 | $75.25 | $77.24 (2.64%) | $78.30 | $73.93 | 138.20 K | $712.93 M |
| 04/09/2025 | $73.31 | $76.54 (4.41%) | $79.55 | $72.81 | 156.50 K | $706.46 M |
| 04/08/2025 | $77.68 | $74.17 (-4.52%) | $78.20 | $73.57 | 228.10 K | $684.59 M |
| 04/07/2025 | $73.60 | $77.70 (5.57%) | $81.25 | $73.08 | 159.30 K | $717.17 M |
| 04/04/2025 | $70.03 | $75.23 (7.43%) | $75.60 | $70.03 | 113.70 K | $694.37 M |
| 04/03/2025 | $72.13 | $72.77 (0.89%) | $73.46 | $69.43 | 115.80 K | $671.67 M |
| 04/02/2025 | $73.72 | $75.36 (2.22%) | $75.47 | $71.99 | 74.12 K | $695.57 M |
| 04/01/2025 | $73.90 | $74.16 (0.35%) | $75.13 | $73.44 | 123.70 K | $684.50 M |
| 03/31/2025 | $72.19 | $74.45 (3.13%) | $75.17 | $71.26 | 102.34 K | $687.17 M |
| 03/28/2025 | $72.54 | $73.38 (1.16%) | $73.85 | $71.82 | 54.20 K | $677.30 M |
| 03/27/2025 | $72.24 | $72.93 (0.96%) | $73.07 | $71.55 | 65.30 K | $673.14 M |
| 03/26/2025 | $71.62 | $71.85 (0.32%) | $71.93 | $70.21 | 38.22 K | $663.18 M |
| 03/25/2025 | $71.34 | $71.05 (-0.41%) | $71.70 | $70.66 | 31.03 K | $655.79 M |
| 03/24/2025 | $70.63 | $71.84 (1.71%) | $72.47 | $69.47 | 53.70 K | $663.08 M |
| 03/21/2025 | $69.43 | $69.07 (-0.52%) | $70.57 | $67.56 | 92.92 K | $637.52 M |
| 03/20/2025 | $71.35 | $69.97 (-1.93%) | $72.26 | $69.92 | 54.50 K | $645.82 M |
| 03/19/2025 | $71.55 | $72.05 (0.7%) | $72.25 | $70.56 | 58.30 K | $665.02 M |
| 03/18/2025 | $72.59 | $71.27 (-1.82%) | $72.59 | $71.02 | 72.90 K | $657.82 M |
| 03/17/2025 | $72.00 | $73.07 (1.49%) | $73.34 | $71.48 | 40.92 K | $674.44 M |
| 03/14/2025 | $72.24 | $72.58 (0.47%) | $72.95 | $71.03 | 50.00 K | $669.91 M |
| 03/13/2025 | $71.57 | $71.08 (-0.68%) | $72.83 | $70.99 | 54.84 K | $656.07 M |
| 03/12/2025 | $71.40 | $71.48 (0.11%) | $72.66 | $70.71 | 68.80 K | $659.76 M |
| 03/11/2025 | $71.29 | $71.03 (-0.36%) | $72.47 | $70.75 | 76.95 K | $655.61 M |
| 03/10/2025 | $74.17 | $71.11 (-4.13%) | $75.34 | $70.47 | 97.11 K | $656.35 M |
| 03/07/2025 | $74.25 | $74.84 (0.79%) | $75.81 | $72.05 | 50.72 K | $690.77 M |
| 03/06/2025 | $74.30 | $74.28 (-0.03%) | $76.02 | $71.87 | 99.71 K | $685.60 M |
| 03/05/2025 | $75.12 | $73.32 (-2.4%) | $76.24 | $72.54 | 108.40 K | $676.74 M |
| 03/04/2025 | $74.66 | $75.60 (1.26%) | $76.57 | $71.64 | 93.41 K | $697.79 M |
| 03/03/2025 | $79.24 | $75.29 (-4.98%) | $79.36 | $75.22 | 112.50 K | $694.93 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.
