TRNS

Transcat, Inc. Historical Stock Prices

$9.3899
*  
0.2899
3.19%
Get TRNS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading TRNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.15  9.39  9.1776  9.3899 3,931
03/05/2015 9.21 9.39 9.1776 9.3899 3,931
03/04/2015 9.49 9.49 9.1 9.1 3,825
03/03/2015 9.232 9.31 9.1 9.29 8,099
03/02/2015 9.4899 9.4899 9.31 9.41 430
02/27/2015 9.25 9.4999 9.25 9.49 4,387
02/26/2015 9.25 9.3299 9.11 9.3299 1,330
02/25/2015 9.143 9.31 9.1001 9.31 8,276
02/24/2015 9.2 9.33 8.85 9.33 9,824
02/23/2015 9.25 9.26 9.11 9.195 4,164
02/20/2015 9.215 9.313 9.1 9.25 8,110
02/19/2015 9.4 9.48 9.17 9.17 3,461
02/18/2015 9.157 9.42 9.14 9.34 2,816
02/17/2015 9.37 9.4299 9.12 9.4299 5,439
02/13/2015 9.539 9.54 9.539 9.54 673
02/12/2015 9.37 9.5199 9.37 9.5199 672
02/11/2015 9.2001 9.52 9.2001 9.47 3,330
02/10/2015 9.45 9.51 9.31 9.51 2,630
02/09/2015 9.13 9.5699 9.11 9.37 4,909
02/06/2015 9.539 9.5899 9.19 9.42 6,628
02/05/2015 9.25 9.54 9.19 9.4999 44,824
02/04/2015 9.2855 9.2855 9.25 9.25 2,039
02/03/2015 9.13 9.22 9.08 9.12 2,555
02/02/2015 9.1176 9.3099 9.1176 9.3099 951
01/30/2015 9.31 9.31 8.931 9.29 15,807
01/29/2015 9.68 9.69 9.04 9.23 21,686
01/28/2015 9.521 9.521 9.521 9.521 00
01/27/2015 9.6 9.689 9.521 9.521 3,548
01/26/2015 9.82 9.8399 9.66 9.66 7,800
01/23/2015 9.5001 9.84 9.5001 9.82 3,695
01/22/2015 9.76 9.78 9.76 9.7699 1,782
01/21/2015 9.59 9.79 9.59 9.78 1,519
01/20/2015 9.77 9.8 9.53 9.79 5,649
01/16/2015 9.6799 9.8799 9.55 9.8799 2,204
01/15/2015 9.62 9.68 9.51 9.62 10,129
01/14/2015 9.824 9.8299 9.61 9.8299 4,650
01/13/2015 9.86 9.91 9.79 9.79 105,072
01/12/2015 9.89 9.89 9.8724 9.8724 529
01/09/2015 9.856 9.8999 9.78 9.8999 1,312
01/08/2015 9.9299 9.9899 9.7 9.9899 8,800
01/07/2015 9.65 9.75 9.65 9.75 3,261
01/06/2015 9.83 9.8599 9.51 9.6501 4,872
01/05/2015 10.1899 10.1899 10.1899 10.1899 00
01/02/2015 9.8 10.1899 9.8 10.1899 405
12/31/2014 9.809 10.2199 9.7 10.2199 15,929
12/30/2014 9.9 9.9 9.497 9.86 14,317
12/29/2014 9.7601 10 9.7601 9.985 17,274
12/26/2014 9.8 9.8 9.75 9.75 1,655
12/24/2014 9.9 10.21 9.75 9.8 5,261
12/23/2014 9.88 10.1299 9.75 9.8999 2,466
12/22/2014 9.895 10.22 9.67 9.88 9,288
12/19/2014 9.85 10.04 9.82 9.82 4,670
12/18/2014 9.3 9.8499 9.3 9.8499 2,216
12/17/2014 9.9 9.9999 9.8 9.8 1,185
12/16/2014 9.8001 9.9799 9.79 9.9599 8,017
12/15/2014 9.9 10.1499 9.81 9.95 3,300
12/12/2014 9.98 10.05 9.7865 10.0499 8,484
12/11/2014 9.86 10.2499 9.86 10.1 12,559
12/10/2014 10.048 10.05 10.048 10.05 1,346
12/09/2014 10.01 10.02 9.938 10.01 2,487
12/08/2014 9.98 10.05 9.955 10 9,698
12/05/2014 9.86 9.9899 9.86 9.965 980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?