5 DAY PERFORMANCE
+3.36%
1 MONTH PERFORMANCE
-23.47%
3 MONTH PERFORMANCE
-32.65%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-46.53%
1 YEAR PERFORMANCE
-46.10%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $56.13 | $56.54 (0.73%) | $57.78 | $55.00 | 68.03 K | $526.90 M |
| 11/26/2025 | $54.53 | $56.22 (3.1%) | $56.91 | $53.72 | 133.10 K | $523.91 M |
| 11/25/2025 | $53.68 | $54.70 (1.9%) | $55.85 | $53.56 | 144.40 K | $509.75 M |
| 11/24/2025 | $54.00 | $53.53 (-0.87%) | $55.82 | $52.87 | 204.38 K | $498.85 M |
| 11/21/2025 | $53.72 | $54.24 (0.97%) | $58.04 | $53.06 | 234.52 K | $505.46 M |
| 11/20/2025 | $53.89 | $53.76 (-0.24%) | $54.48 | $52.06 | 130.70 K | $500.99 M |
| 11/19/2025 | $53.17 | $53.01 (-0.3%) | $54.42 | $52.20 | 94.80 K | $494.00 M |
| 11/18/2025 | $52.90 | $53.10 (0.38%) | $53.87 | $52.19 | 113.00 K | $494.84 M |
| 11/17/2025 | $54.53 | $53.20 (-2.44%) | $55.35 | $52.64 | 84.60 K | $495.77 M |
| 11/14/2025 | $53.83 | $54.29 (0.85%) | $55.29 | $53.57 | 71.10 K | $505.93 M |
| 11/13/2025 | $55.01 | $53.93 (-1.96%) | $57.34 | $53.82 | 138.52 K | $502.57 M |
| 11/12/2025 | $56.70 | $55.64 (-1.87%) | $57.33 | $55.56 | 93.51 K | $518.51 M |
| 11/11/2025 | $58.48 | $56.59 (-3.23%) | $58.48 | $54.46 | 111.63 K | $527.36 M |
| 11/10/2025 | $55.87 | $58.76 (5.17%) | $59.01 | $54.11 | 225.64 K | $547.58 M |
| 11/07/2025 | $57.66 | $55.35 (-4.01%) | $58.80 | $55.19 | 168.00 K | $515.81 M |
| 11/06/2025 | $60.93 | $58.02 (-4.78%) | $61.29 | $57.92 | 105.30 K | $540.69 M |
| 11/05/2025 | $62.31 | $60.97 (-2.15%) | $63.98 | $59.16 | 178.80 K | $568.18 M |
| 11/04/2025 | $69.10 | $62.35 (-9.77%) | $70.42 | $59.34 | 249.75 K | $581.04 M |
| 11/03/2025 | $73.00 | $70.62 (-3.26%) | $76.47 | $70.02 | 155.10 K | $658.11 M |
| 10/31/2025 | $72.77 | $72.65 (-0.16%) | $80.34 | $71.78 | 164.90 K | $676.88 M |
| 10/30/2025 | $74.07 | $73.88 (-0.26%) | $76.01 | $73.65 | 110.63 K | $688.34 M |
| 10/29/2025 | $76.07 | $74.27 (-2.37%) | $78.72 | $69.97 | 88.40 K | $691.97 M |
| 10/28/2025 | $77.34 | $76.76 (-0.75%) | $78.47 | $75.95 | 76.23 K | $715.17 M |
| 10/27/2025 | $79.40 | $76.81 (-3.26%) | $80.60 | $76.56 | 83.10 K | $715.64 M |
| 10/24/2025 | $79.09 | $79.29 (0.25%) | $80.18 | $75.11 | 67.10 K | $738.74 M |
| 10/23/2025 | $75.12 | $78.08 (3.94%) | $79.37 | $70.97 | 116.62 K | $727.47 M |
| 10/22/2025 | $72.08 | $73.54 (2.03%) | $73.69 | $71.39 | 69.00 K | $685.17 M |
| 10/21/2025 | $70.65 | $72.01 (1.92%) | $72.45 | $70.65 | 39.15 K | $670.92 M |
| 10/20/2025 | $69.51 | $71.01 (2.16%) | $71.44 | $69.51 | 36.20 K | $661.60 M |
| 10/17/2025 | $69.51 | $69.25 (-0.37%) | $70.17 | $68.43 | 82.70 K | $645.20 M |
| 10/16/2025 | $71.81 | $69.90 (-2.66%) | $72.29 | $69.50 | 67.90 K | $651.26 M |
| 10/15/2025 | $71.80 | $71.28 (-0.72%) | $72.94 | $70.84 | 49.43 K | $664.12 M |
| 10/14/2025 | $69.18 | $71.93 (3.98%) | $72.47 | $69.18 | 41.30 K | $670.17 M |
| 10/13/2025 | $69.08 | $69.86 (1.13%) | $70.00 | $68.00 | 59.32 K | $650.89 M |
| 10/10/2025 | $70.59 | $68.50 (-2.96%) | $70.83 | $68.39 | 61.62 K | $638.21 M |
| 10/09/2025 | $71.82 | $70.43 (-1.94%) | $71.92 | $70.02 | 41.54 K | $656.20 M |
| 10/08/2025 | $71.00 | $71.88 (1.24%) | $72.29 | $69.91 | 48.40 K | $669.71 M |
| 10/07/2025 | $71.09 | $70.64 (-0.63%) | $71.18 | $69.46 | 73.70 K | $658.15 M |
| 10/06/2025 | $72.80 | $70.82 (-2.72%) | $72.80 | $70.28 | 76.30 K | $659.83 M |
| 10/03/2025 | $71.29 | $72.23 (1.32%) | $72.72 | $71.07 | 87.10 K | $672.97 M |
| 10/02/2025 | $71.51 | $70.54 (-1.36%) | $71.51 | $69.48 | 85.71 K | $657.22 M |
| 10/01/2025 | $72.97 | $71.82 (-1.58%) | $73.50 | $70.88 | 71.20 K | $669.15 M |
| 09/30/2025 | $72.20 | $73.20 (1.39%) | $73.32 | $70.79 | 87.60 K | $682.00 M |
| 09/29/2025 | $73.81 | $72.73 (-1.46%) | $74.26 | $72.49 | 68.70 K | $677.63 M |
| 09/26/2025 | $72.90 | $73.70 (1.1%) | $74.26 | $72.20 | 104.82 K | $686.66 M |
| 09/25/2025 | $72.07 | $72.81 (1.03%) | $73.14 | $71.46 | 86.64 K | $678.37 M |
| 09/24/2025 | $73.61 | $72.40 (-1.64%) | $74.10 | $71.66 | 76.00 K | $674.55 M |
| 09/23/2025 | $74.16 | $74.10 (-0.08%) | $75.47 | $73.95 | 71.10 K | $690.39 M |
| 09/22/2025 | $75.63 | $74.37 (-1.67%) | $75.63 | $73.92 | 58.34 K | $692.91 M |
| 09/19/2025 | $76.80 | $75.45 (-1.76%) | $78.32 | $75.27 | 110.22 K | $702.97 M |
| 09/18/2025 | $72.94 | $75.74 (3.84%) | $76.09 | $72.62 | 84.30 K | $705.67 M |
| 09/17/2025 | $72.00 | $72.61 (0.85%) | $75.05 | $71.14 | 142.20 K | $676.51 M |
| 09/16/2025 | $72.78 | $71.91 (-1.2%) | $73.94 | $71.50 | 75.77 K | $669.99 M |
| 09/15/2025 | $75.12 | $73.12 (-2.66%) | $75.46 | $72.39 | 87.30 K | $681.26 M |
| 09/12/2025 | $76.73 | $74.82 (-2.49%) | $76.73 | $74.23 | 67.15 K | $697.10 M |
| 09/11/2025 | $75.27 | $76.41 (1.51%) | $77.37 | $74.90 | 101.02 K | $711.91 M |
| 09/10/2025 | $78.58 | $75.62 (-3.77%) | $79.89 | $75.45 | 101.69 K | $704.55 M |
| 09/09/2025 | $79.22 | $78.97 (-0.32%) | $79.68 | $77.01 | 147.24 K | $735.76 M |
| 09/08/2025 | $78.18 | $79.71 (1.96%) | $80.11 | $76.34 | 139.01 K | $742.66 M |
| 09/05/2025 | $77.88 | $78.18 (0.39%) | $78.92 | $75.30 | 186.80 K | $728.40 M |
| 09/04/2025 | $79.83 | $77.65 (-2.73%) | $80.22 | $77.10 | 135.10 K | $723.47 M |
| 09/03/2025 | $83.37 | $80.12 (-3.9%) | $83.37 | $79.75 | 105.60 K | $746.48 M |
| 09/02/2025 | $83.14 | $83.92 (0.94%) | $84.83 | $82.71 | 72.14 K | $781.88 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.
