Skip to main content

Transcat Inc (NQ: TRNS )

134.34 -0.12 (-0.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.60 10.94 10.55 10.94 25,086 +0.42(+3.96%)
Sep 29, 2016 10.40 10.54 10.40 10.52 1,971 +0.19(+1.84%)
Sep 28, 2016 10.11 10.67 10.11 10.33 2,214 -0.32(-3.00%)
Sep 27, 2016 10.60 10.65 10.50 10.65 2,434 +0.15(+1.43%)
Sep 26, 2016 10.43 10.50 10.43 10.50 363 +0.05(+0.48%)
Sep 23, 2016 10.30 10.45 10.29 10.45 1,589 +0.15(+1.46%)
Sep 22, 2016 10.57 10.63 10.30 10.30 95,960 -0.04(-0.39%)
Sep 20, 2016 10.62 10.34 10.34 10.34 63 -0.16(-1.52%)
Sep 19, 2016 10.50 10.50 10.50 10.50 610 +0.09(+0.86%)
Sep 16, 2016 10.47 10.78 10.36 10.41 20,648 -0.09(-0.84%)
Sep 15, 2016 10.52 10.69 10.30 10.50 14,570 -0.06(-0.58%)
Sep 14, 2016 10.81 10.81 10.56 10.56 449 +0.12(+1.15%)
Sep 13, 2016 10.45 10.88 10.44 10.44 1,402 +0.02(+0.19%)
Sep 12, 2016 10.56 10.56 10.42 10.42 1,955 -0.41(-3.76%)
Sep 09, 2016 10.93 10.93 10.35 10.83 2,632 +0.23(+2.15%)
Sep 08, 2016 10.72 10.72 10.38 10.60 24,207 -0.05(-0.47%)
Sep 07, 2016 10.98 11.00 10.57 10.65 1,621 +0.03(+0.28%)
Sep 06, 2016 11.05 11.05 10.62 10.62 559 -0.36(-3.28%)
Sep 02, 2016 11.00 10.98 10.98 10.98 2,400 +0.01(+0.09%)
Sep 01, 2016 10.68 10.97 10.68 10.97 3,265 +0.04(+0.37%)
Aug 31, 2016 10.09 11.02 10.09 10.93 1,901 -0.02(-0.18%)
Aug 30, 2016 10.94 10.96 10.94 10.95 375 +0.14(+1.30%)
Aug 29, 2016 10.60 10.81 10.26 10.81 1,501 +0.01(+0.09%)
Aug 26, 2016 10.89 10.89 10.80 10.80 1,667 -0.00(-0.05%)
Aug 25, 2016 10.81 11.01 10.79 10.80 14,808 -0.10(-0.87%)
Aug 24, 2016 10.58 10.90 10.49 10.90 8,810 +0.61(+5.93%)
Aug 23, 2016 10.93 10.93 10.23 10.29 20,739 -0.69(-6.28%)
Aug 22, 2016 10.76 10.98 10.76 10.98 2,895 +0.10(+0.92%)
Aug 19, 2016 10.60 10.98 10.51 10.88 6,603 +0.30(+2.84%)
Aug 18, 2016 10.50 10.79 9.990 10.58 7,041 +0.22(+2.12%)
Aug 17, 2016 10.50 10.51 10.30 10.36 7,209 -0.14(-1.33%)
Aug 16, 2016 10.37 10.50 10.37 10.50 2,657 +0.11(+1.06%)
Aug 15, 2016 10.05 10.47 10.02 10.39 2,589 +0.26(+2.57%)
Aug 12, 2016 10.31 10.50 10.13 10.13 2,288 -0.26(-2.50%)
Aug 11, 2016 10.03 10.50 10.02 10.39 14,147 +0.36(+3.58%)
Aug 10, 2016 9.990 10.10 9.990 10.03 11,162 +0.01(+0.10%)
Aug 09, 2016 10.11 10.11 10.02 10.02 473 -0.16(-1.57%)
Aug 08, 2016 9.970 10.23 9.970 10.18 6,844 +0.19(+1.90%)
Aug 05, 2016 10.20 10.20 9.990 9.990 1,219 -0.15(-1.48%)
Aug 04, 2016 10.02 10.15 9.980 10.14 1,901 -0.01(-0.10%)
Aug 03, 2016 10.15 10.15 10.15 10.15 270 +0.10(+1.00%)
Aug 02, 2016 10.12 10.25 9.970 10.05 10,393 +0.00(+0.00%)
Aug 01, 2016 10.04 10.05 10.00 10.05 1,643 -0.23(-2.24%)
Jul 29, 2016 10.31 10.32 10.20 10.28 1,690 +0.08(+0.78%)
Jul 28, 2016 10.20 10.20 10.20 10.20 1,019 +0.23(+2.31%)
Jul 27, 2016 10.22 10.22 9.890 9.970 4,989 +0.08(+0.81%)
Jul 26, 2016 9.860 10.44 9.860 9.890 4,718 +0.02(+0.20%)
Jul 25, 2016 9.960 9.960 9.860 9.870 10,756 -0.23(-2.28%)
Jul 22, 2016 10.46 10.46 10.00 10.10 12,598 -0.00(-0.00%)
Jul 21, 2016 10.51 10.51 10.09 10.10 3,672 -0.05(-0.49%)
Jul 20, 2016 10.39 10.46 10.39 10.15 17,370 +0.10(+1.00%)
Jul 19, 2016 10.22 10.22 10.05 10.05 4,194 -0.05(-0.50%)
Jul 18, 2016 10.00 10.10 10.00 10.10 1,447 +0.05(+0.50%)
Jul 15, 2016 9.940 10.11 9.940 10.05 2,789 +0.15(+1.52%)
Jul 13, 2016 9.900 9.900 9.900 9.900 41 +0.03(+0.30%)
Jul 12, 2016 10.25 10.25 9.870 9.870 2,205 -0.25(-2.47%)
Jul 11, 2016 10.38 10.56 8.260 10.12 35,684 -0.13(-1.27%)
Jul 08, 2016 10.65 10.03 9.933 10.25 21,518 +0.22(+2.19%)
Jul 07, 2016 9.850 10.03 9.850 10.03 629 -0.21(-2.05%)
Jul 05, 2016 10.47 10.50 10.24 10.24 1,996 +0.19(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.