-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
-3.70% -
3 MONTH PERFORMANCE
-3.30% -
6 MONTH PERFORMANCE
+10.39% -
YEAR-TO-DATE PERFORMANCE
+8.17% -
1 YEAR PERFORMANCE
+27.22%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $121.81 | $120.59 (-1%) | $122.00 | $120.58 | 35,106 | $1.09 B |
| 08/19/2024 | $119.05 | $122.57 (2.96%) | $122.57 | $118.15 | 62,900 | $1.11 B |
| 08/16/2024 | $121.28 | $119.20 (-1.72%) | $121.66 | $117.99 | 58,744 | $1.08 B |
| 08/15/2024 | $120.75 | $120.97 (0.18%) | $123.66 | $120.49 | 43,600 | $1.10 B |
| 08/14/2024 | $118.36 | $117.64 (-0.61%) | $118.36 | $116.40 | 37,400 | $1.07 B |
| 08/13/2024 | $117.21 | $117.76 (0.47%) | $117.88 | $115.72 | 37,100 | $1.07 B |
| 08/12/2024 | $116.84 | $115.76 (-0.92%) | $117.04 | $113.82 | 61,900 | $1.05 B |
| 08/09/2024 | $116.56 | $116.02 (-0.46%) | $119.70 | $114.99 | 90,400 | $1.05 B |
| 08/08/2024 | $113.43 | $116.67 (2.86%) | $116.97 | $111.21 | 143,200 | $1.06 B |
| 08/07/2024 | $111.78 | $111.65 (-0.12%) | $113.64 | $110.14 | 158,100 | $1.01 B |
| 08/06/2024 | $108.85 | $110.38 (1.41%) | $111.01 | $108.45 | 68,223 | $1.00 B |
| 08/05/2024 | $103.08 | $108.26 (5.03%) | $109.89 | $102.40 | 78,700 | $981.27 M |
| 08/02/2024 | $107.64 | $107.60 (-0.04%) | $109.20 | $103.68 | 79,400 | $975.29 M |
| 08/01/2024 | $115.46 | $111.05 (-3.82%) | $115.46 | $107.50 | 105,100 | $1.01 B |
| 07/31/2024 | $118.06 | $115.24 (-2.39%) | $118.46 | $112.42 | 129,830 | $1.04 B |
| 07/30/2024 | $130.00 | $116.91 (-10.07%) | $130.00 | $115.00 | 120,145 | $1.06 B |
| 07/29/2024 | $140.73 | $135.19 (-3.94%) | $141.27 | $134.04 | 117,118 | $1.23 B |
| 07/26/2024 | $139.44 | $140.00 (0.4%) | $141.01 | $138.00 | 65,531 | $1.24 B |
| 07/25/2024 | $140.46 | $137.05 (-2.43%) | $143.41 | $137.04 | 96,200 | $1.21 B |
| 07/24/2024 | $142.10 | $140.34 (-1.24%) | $147.12 | $140.34 | 35,400 | $1.24 B |
| 07/23/2024 | $142.82 | $143.10 (0.2%) | $146.42 | $142.54 | 53,646 | $1.26 B |
| 07/22/2024 | $136.74 | $144.07 (5.36%) | $144.07 | $136.19 | 55,329 | $1.27 B |
| 07/19/2024 | $137.24 | $136.85 (-0.28%) | $137.81 | $134.05 | 98,847 | $1.21 B |
| 07/18/2024 | $138.06 | $136.92 (-0.83%) | $140.89 | $136.04 | 30,134 | $1.21 B |
| 07/17/2024 | $141.12 | $139.33 (-1.27%) | $143.21 | $138.84 | 53,847 | $1.23 B |
| 07/16/2024 | $132.53 | $143.18 (8.04%) | $144.24 | $132.53 | 74,141 | $1.26 B |
| 07/15/2024 | $131.01 | $130.80 (-0.16%) | $134.31 | $130.51 | 40,704 | $1.16 B |
| 07/12/2024 | $126.59 | $129.58 (2.36%) | $132.32 | $124.80 | 48,175 | $1.14 B |
| 07/11/2024 | $122.54 | $124.80 (1.84%) | $125.21 | $121.80 | 49,167 | $1.10 B |
| 07/10/2024 | $118.77 | $120.45 (1.41%) | $120.86 | $118.50 | 38,034 | $1.06 B |
| 07/09/2024 | $120.33 | $118.82 (-1.25%) | $121.00 | $118.82 | 25,730 | $1.05 B |
| 07/08/2024 | $123.50 | $120.97 (-2.05%) | $123.50 | $120.44 | 17,886 | $1.07 B |
| 07/05/2024 | $122.45 | $122.29 (-0.13%) | $122.55 | $120.09 | 18,718 | $1.08 B |