TRNS

Transcat, Inc. Historical Stock Prices

$9.8499
*  
0.0499
0.51%
Get TRNS Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading TRNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRNS After Hours
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.79  9.8499  9.30  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
12/04/2014 9.87 9.99 9.73 9.99 7,100
12/03/2014 9.84 10.1299 9.84 9.99 8,723
12/02/2014 10 10.13 9.94 10.1099 2,630
12/01/2014 10 10.0999 9.8 9.81 6,469
11/28/2014 9.9 9.9899 9.81 9.81 885
11/26/2014 9.94 10 9.94 9.97 4,532
11/25/2014 9.77 9.97 9.77 9.8 1,639
11/24/2014 9.97 9.97 9.97 9.97 00
11/21/2014 9.77 9.97 9.69 9.97 2,200
11/20/2014 9.98 10.16 9.76 9.8 10,724
11/19/2014 9.7401 10 9.7401 10 5,237
11/18/2014 10 10.5499 9.75 10.01 6,606
11/17/2014 10 10.242 9.67 9.995 4,739
11/14/2014 9.71 10.3899 9.71 10.3899 7,830
11/13/2014 10 10.1 9.63 10.09 24,199
11/12/2014 10 10.05 9.906 10 2,393
11/11/2014 9.71 10.25 9.66 10 4,606
11/10/2014 10.07 10.2 10.05 10.08 1,353
11/07/2014 10.2499 10.25 9.9954 10.2499 4,044
11/06/2014 10.22 10.55 9.96 10.55 9,442
11/05/2014 10.05 10.25 9.75 10.22 6,311
11/04/2014 10.33 10.33 9.81 9.81 4,920
11/03/2014 10.21 10.25 10.21 10.25 1,213
10/31/2014 10.07 10.51 10.01 10.51 16,186
10/30/2014 10.02 10.41 10.02 10.05 2,465
10/29/2014 9.45 10.41 9.45 10.41 7,096
10/28/2014 9.64 9.9 9.27 9.9 7,515
10/27/2014 9.5 9.5 9.15 9.32 1,933
10/24/2014 9.899 9.899 8.93 9.47 1,115
10/23/2014 10.22 10.22 9.47 9.47 7,072
10/22/2014 10.01 10.01 9.63 9.99 2,142
10/21/2014 9.4 10 9.4 9.9328 4,638
10/20/2014 9.38 9.62 9.15 9.59 4,099
10/17/2014 9.56 9.6299 8.89 9.6299 10,471
10/16/2014 8.99 9.49 8.8 9.31 3,634
10/15/2014 8.8 9.2427 8.6 9.215 6,001
10/14/2014 8.65 8.94 8.65 8.88 5,211
10/13/2014 8.88 8.95 8.565 8.93 5,454
10/10/2014 8.85 9.14 8.61 8.63 12,210
10/09/2014 9 9.2 8.73 9 15,581
10/08/2014 9.39 9.39 8.865 9.26 9,718
10/07/2014 9.06 9.56 9.04 9.04 10,492
10/06/2014 9.2 9.34 9.03 9.2 8,672
10/03/2014 9.63 9.63 9.18 9.3699 5,507
10/02/2014 9.25 9.75 9.15 9.75 5,763
10/01/2014 9.45 9.45 9.0501 9.15 6,826
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
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?