5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
-18.17%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+8.29%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $104.45 | $105.78 (1.27%) | $106.04 | $103.82 | 29,671 | $968.94 M |
| 01/13/2025 | $101.82 | $103.49 (1.64%) | $104.64 | $101.78 | 27,614 | $947.97 M |
| 01/10/2025 | $103.52 | $102.60 (-0.89%) | $103.57 | $99.38 | 83,521 | $939.82 M |
| 01/08/2025 | $104.85 | $105.98 (1.08%) | $107.46 | $104.00 | 37,110 | $970.78 M |
| 01/07/2025 | $105.01 | $105.70 (0.66%) | $105.95 | $104.08 | 39,600 | $968.21 M |
| 01/06/2025 | $108.47 | $105.26 (-2.96%) | $111.29 | $105.26 | 45,300 | $964.18 M |
| 01/03/2025 | $106.95 | $108.26 (1.22%) | $108.48 | $103.48 | 47,205 | $991.66 M |
| 01/02/2025 | $106.14 | $106.07 (-0.07%) | $107.35 | $102.22 | 65,200 | $971.60 M |
| 12/31/2024 | $105.79 | $105.74 (-0.05%) | $107.82 | $105.74 | 47,800 | $968.58 M |
| 12/30/2024 | $105.69 | $105.45 (-0.23%) | $106.23 | $102.51 | 31,216 | $965.92 M |
| 12/27/2024 | $107.71 | $106.01 (-1.58%) | $108.03 | $104.84 | 38,000 | $971.05 M |
| 12/26/2024 | $106.88 | $107.93 (0.98%) | $108.07 | $105.15 | 31,100 | $988.64 M |
| 12/24/2024 | $104.93 | $107.95 (2.88%) | $107.95 | $104.93 | 24,400 | $988.82 M |
| 12/23/2024 | $105.91 | $105.18 (-0.69%) | $107.00 | $105.18 | 37,800 | $963.45 M |
| 12/20/2024 | $104.73 | $105.75 (0.97%) | $107.53 | $104.73 | 96,540 | $968.67 M |
| 12/19/2024 | $105.64 | $106.78 (1.08%) | $106.81 | $104.26 | 62,917 | $978.10 M |
| 12/18/2024 | $110.28 | $103.99 (-5.7%) | $111.44 | $102.96 | 74,700 | $952.55 M |
| 12/17/2024 | $108.65 | $109.50 (0.78%) | $109.83 | $107.82 | 37,800 | $1.00 B |
| 12/16/2024 | $108.46 | $109.21 (0.69%) | $110.96 | $108.29 | 42,732 | $1.00 B |
| 12/13/2024 | $111.31 | $109.12 (-1.97%) | $111.31 | $107.66 | 75,508 | $999.54 M |
| 12/12/2024 | $108.99 | $111.22 (2.05%) | $111.45 | $108.99 | 66,900 | $1.02 B |
| 12/11/2024 | $108.75 | $108.68 (-0.06%) | $109.95 | $106.32 | 72,300 | $995.51 M |
| 12/10/2024 | $104.40 | $107.33 (2.81%) | $108.50 | $102.08 | 71,100 | $983.14 M |
| 12/09/2024 | $103.47 | $103.44 (-0.03%) | $104.39 | $102.68 | 32,100 | $947.51 M |
| 12/06/2024 | $104.58 | $102.06 (-2.41%) | $105.82 | $101.26 | 42,134 | $934.87 M |
| 12/05/2024 | $105.98 | $103.34 (-2.49%) | $106.01 | $102.37 | 45,000 | $946.59 M |
| 12/04/2024 | $103.94 | $105.90 (1.89%) | $106.35 | $103.16 | 45,500 | $970.04 M |
| 12/03/2024 | $105.62 | $103.79 (-1.73%) | $105.62 | $102.69 | 41,115 | $950.72 M |
| 12/02/2024 | $105.52 | $104.60 (-0.87%) | $105.52 | $102.57 | 54,907 | $958.14 M |
| 11/29/2024 | $105.90 | $104.89 (-0.95%) | $106.58 | $104.69 | 34,729 | $960.79 M |
| 11/27/2024 | $106.60 | $105.04 (-1.46%) | $107.05 | $104.30 | 32,113 | $962.17 M |
| 11/26/2024 | $110.98 | $105.62 (-4.83%) | $110.98 | $104.88 | 123,400 | $967.48 M |
| 11/25/2024 | $109.75 | $112.22 (2.25%) | $112.22 | $109.75 | 53,700 | $1.03 B |
| 11/22/2024 | $107.95 | $109.02 (0.99%) | $109.48 | $107.27 | 45,900 | $998.62 M |
| 11/21/2024 | $104.02 | $106.79 (2.66%) | $107.97 | $102.59 | 70,731 | $978.20 M |
| 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 |