TRNS

Transcat, Inc. Historical Stock Prices

$9.13
*  
0.02
0.22%
Get TRNS Alerts
*Delayed - data as of Oct. 1, 2014 13:51 ET  -  Find a broker to begin trading TRNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRNS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:51  9.08  9.45  9.13  9.13 5,532
09/30/2014 9.22 9.4 9.06 9.15 13,576
09/29/2014 9.2 9.37 9 9.37 11,585
09/26/2014 9.48 9.5699 9.01 9.06 17,370
09/25/2014 8.925 9.55 8.82 9.4 12,846
09/24/2014 9.315 9.35 9.03 9.25 4,370
09/23/2014 9.17 9.6999 8.92 9.6999 17,536
09/22/2014 9.05 9.32 8.81 9.32 25,748
09/19/2014 9.17 9.79 8.83 8.95 42,495
09/18/2014 8.8 9.32 8.8 9.32 4,833
09/17/2014 9.02 9.38 8.86 8.95 14,661
09/16/2014 9.03 9.37 8.97 9.1 1,758
09/15/2014 9.09 9.4 8.83 9.1 13,642
09/12/2014 9.4 9.43 8.99 9.08 6,349
09/11/2014 8.73 9.62 8.73 9.57 9,951
09/10/2014 8.86 9 8.617 8.77 14,933
09/09/2014 8.98 8.98 8.7 8.87 12,535
09/08/2014 8.69 9.1 8.69 8.92 8,064
09/05/2014 8.98 8.98 8.603 8.72 22,282
09/04/2014 8.84 8.9 8.653 8.9 7,325
09/03/2014 8.84 9.06 8.6301 8.84 5,999
09/02/2014 8.87 8.97 8.71 8.71 13,615
08/29/2014 8.92 8.95 8.79 8.79 16,346
08/28/2014 8.86 8.97 8.76 8.81 14,534
08/27/2014 8.9 8.9 8.75 8.78 11,252
08/26/2014 9.03 9.07 8.75 8.88 3,797
08/25/2014 8.92 9.1 8.9 9.09 15,327
08/22/2014 8.83 8.95 8.73 8.88 31,863
08/21/2014 8.72 9.01 8.72 8.88 30,704
08/20/2014 8.75 8.86 8.65 8.86 17,806
08/19/2014 8.96 9 8.82 8.9 10,617
08/18/2014 8.9 9.01 8.81 8.94 12,097
08/15/2014 9 9.02 8.76 8.97 15,666
08/14/2014 8.82 9 8.75 8.99 26,685
08/13/2014 8.84 8.88 8.76 8.87 17,297
08/12/2014 8.92 8.92 8.76 8.91 26,249
08/11/2014 8.857 9.01 8.85 9.01 25,881
08/08/2014 8.925 8.95 8.8605 8.95 6,649
08/07/2014 8.907 8.94 8.84 8.94 14,572
08/06/2014 9 9.02 8.91 8.91 41,727
08/05/2014 9 9.2 8.92 9 21,340
08/04/2014 9.28 9.32 8.7 9 22,942
08/01/2014 9.66 9.75 9.33 9.34 5,180
07/31/2014 9.8 9.9029 9.52 9.75 9,967
07/30/2014 10.75 10.75 9.6 9.83 101,418
07/29/2014 10.85 10.9 10.77 10.79 6,299
07/28/2014 10.59 10.85 10.53 10.79 91,369
07/25/2014 10.425 10.51 10.27 10.51 1,566
07/24/2014 10.51 10.54 10.5 10.54 1,283
07/23/2014 10.75 10.84 10.3 10.65 22,660
07/22/2014 10.7 10.74 10.35 10.72 4,279
07/21/2014 10.59 10.69 10.483 10.6 3,387
07/18/2014 10.52 10.6 10.46 10.6 20,149
07/17/2014 10.51 10.51 10.51 10.51 393
07/16/2014 10.69 10.69 10.51 10.52 4,057
07/15/2014 10.51 10.69 10.45 10.69 13,655
07/14/2014 10.57 10.7 10.5 10.67 11,778
07/11/2014 10.41 10.57 10.12 10.57 12,361
07/10/2014 10.4 10.67 10.36 10.48 13,311
07/09/2014 10.19 10.7 10.19 10.56 21,257
07/08/2014 10.15 10.25 10.05 10.19 14,634
07/07/2014 10.3 10.33 10 10.11 25,627
07/03/2014 10.3 10.37 10.2401 10.33 3,711
07/02/2014 10.29 10.29 10.2515 10.29 2,928
07/01/2014 10.17 10.36 10.1301 10.29 9,010
06/30/2014 10.23 10.3 10.01 10.26 29,245
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?