5 DAY PERFORMANCE
+40.65%
1 MONTH PERFORMANCE
+29.00%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-3.43%
Transcat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.40 | $71.48 (0.11%) | $72.66 | $70.71 | 68,751 | $661.51 M |
| 03/11/2025 | $71.29 | $71.03 (-0.36%) | $72.47 | $70.75 | 76,946 | $655.61 M |
| 03/10/2025 | $74.17 | $71.11 (-4.13%) | $75.34 | $70.47 | 97,106 | $656.35 M |
| 03/07/2025 | $74.25 | $74.84 (0.79%) | $75.81 | $72.05 | 50,720 | $690.77 M |
| 03/06/2025 | $74.30 | $74.28 (-0.03%) | $76.02 | $71.87 | 99,712 | $685.60 M |
| 03/05/2025 | $75.12 | $73.32 (-2.4%) | $76.24 | $72.54 | 108,400 | $676.74 M |
| 03/04/2025 | $74.66 | $75.60 (1.26%) | $76.57 | $71.64 | 93,409 | $697.79 M |
| 03/03/2025 | $79.24 | $75.29 (-4.98%) | $79.36 | $75.22 | 112,500 | $694.93 M |
| 02/28/2025 | $80.97 | $79.52 (-1.79%) | $81.50 | $78.84 | 71,700 | $733.97 M |
| 02/27/2025 | $82.70 | $80.83 (-2.26%) | $83.64 | $80.03 | 135,000 | $746.06 M |
| 02/26/2025 | $83.74 | $83.08 (-0.79%) | $84.09 | $82.18 | 67,200 | $766.83 M |
| 02/25/2025 | $82.36 | $83.01 (0.79%) | $83.22 | $81.78 | 106,700 | $766.18 M |
| 02/24/2025 | $80.04 | $82.80 (3.45%) | $82.83 | $78.88 | 73,300 | $764.24 M |
| 02/21/2025 | $84.25 | $79.85 (-5.22%) | $84.75 | $79.72 | 93,700 | $737.02 M |
| 02/20/2025 | $83.66 | $83.58 (-0.1%) | $85.22 | $81.67 | 118,800 | $771.44 M |
| 02/19/2025 | $82.00 | $83.66 (2.02%) | $83.71 | $81.14 | 62,600 | $772.18 M |
| 02/18/2025 | $84.71 | $82.41 (-2.72%) | $86.13 | $82.40 | 105,600 | $760.64 M |
| 02/14/2025 | $83.90 | $84.85 (1.13%) | $86.11 | $83.30 | 171,700 | $783.17 M |
| 02/13/2025 | $81.76 | $83.59 (2.24%) | $84.45 | $81.76 | 124,512 | $771.54 M |
| 02/12/2025 | $78.90 | $81.60 (3.42%) | $82.46 | $76.75 | 127,200 | $753.17 M |
| 02/11/2025 | $76.82 | $80.17 (4.36%) | $80.17 | $75.88 | 59,038 | $739.97 M |
| 02/10/2025 | $77.14 | $77.88 (0.96%) | $77.94 | $75.05 | 63,830 | $718.83 M |
| 02/07/2025 | $77.32 | $76.81 (-0.66%) | $77.76 | $75.86 | 87,500 | $708.96 M |
| 02/06/2025 | $78.87 | $77.81 (-1.34%) | $78.87 | $77.60 | 53,644 | $718.19 M |
| 02/05/2025 | $79.60 | $78.85 (-0.94%) | $80.19 | $77.99 | 87,600 | $727.79 M |
| 02/04/2025 | $78.27 | $79.30 (1.32%) | $82.40 | $76.86 | 113,718 | $731.94 M |
| 02/03/2025 | $75.20 | $77.22 (2.69%) | $77.87 | $74.47 | 108,401 | $706.33 M |
| 01/31/2025 | $76.01 | $77.02 (1.33%) | $78.13 | $74.14 | 134,500 | $704.50 M |
| 01/30/2025 | $75.30 | $76.71 (1.87%) | $77.99 | $75.19 | 103,119 | $701.67 M |
| 01/29/2025 | $85.96 | $73.50 (-14.5%) | $86.11 | $73.37 | 227,856 | $672.30 M |
| 01/28/2025 | $87.00 | $86.53 (-0.54%) | $93.00 | $75.18 | 449,814 | $791.49 M |
| 01/27/2025 | $99.30 | $99.13 (-0.17%) | $100.19 | $98.22 | 91,127 | $906.74 M |
| 01/24/2025 | $102.72 | $99.50 (-3.13%) | $102.72 | $99.42 | 67,014 | $911.42 M |
| 01/23/2025 | $103.36 | $102.03 (-1.29%) | $103.74 | $101.41 | 62,100 | $934.59 M |
| 01/22/2025 | $104.41 | $103.65 (-0.73%) | $106.03 | $103.11 | 73,005 | $949.43 M |
| 01/21/2025 | $100.73 | $104.58 (3.82%) | $107.02 | $99.21 | 114,200 | $957.95 M |
| 01/17/2025 | $103.67 | $100.34 (-3.21%) | $104.00 | $99.26 | 403,218 | $919.11 M |
| 01/16/2025 | $103.35 | $103.00 (-0.34%) | $104.41 | $100.96 | 133,200 | $943.48 M |
| 01/15/2025 | $106.74 | $102.61 (-3.87%) | $106.74 | $101.89 | 109,700 | $939.91 M |
| 01/14/2025 | $104.45 | $105.78 (1.27%) | $106.04 | $103.82 | 29,700 | $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 |
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.
