TRNS

Transcat, Inc. Historical Stock Prices

$10.1
*  
0.0299
0.3%
Get TRNS Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  10.03  10.10  9.794  10.10 4,210
04/24/2015 9.82 10.1 9.794 10.1 4,210
04/23/2015 10.1299 10.1299 10.1299 10.1299 00
04/22/2015 9.56 10.1299 9.25 10.1299 1,841
04/21/2015 9.9901 10 9.9077 9.9077 2,029
04/20/2015 10.1199 10.1199 9.99 10.0076 7,777
04/17/2015 9.972 9.972 9.972 9.972 709
04/16/2015 10.06 10.13 10.03 10.13 2,870
04/15/2015 9.99 9.99 9.9 9.9 2,253
04/14/2015 9.85 10.06 9.85 10.05 641
04/13/2015 9.63 9.94 9.63 9.94 2,709
04/10/2015 9.15 9.9499 9.1 9.91 4,949
04/09/2015 9.8 9.9 9.47 9.47 3,030
04/08/2015 9.63 9.9499 9.63 9.9499 1,236
04/07/2015 9.85 9.95 9.76 9.95 2,397
04/06/2015 9.86 9.95 9.75 9.85 4,789
04/02/2015 9.4501 9.7574 9.4501 9.53 6,135
04/01/2015 9.7599 9.7599 9.75 9.75 444
03/31/2015 9.59 9.76 9.56 9.7599 1,923
03/30/2015 9.36 9.639 9.36 9.46 2,265
03/27/2015 9.158 9.5899 9.12 9.5899 1,303
03/26/2015 9.4 9.4 9.16 9.17 2,133
03/25/2015 9.61 9.9999 9.16 9.16 5,115
03/24/2015 9.4201 9.934 9.4201 9.934 714
03/23/2015 9.99 9.99 9.95 9.97 990
03/20/2015 9.4699 10.1999 9.22 9.6 4,685
03/19/2015 9.2 9.56 9.2 9.45 7,074
03/18/2015 9.38 9.491 9.2 9.491 6,408
03/17/2015 9.63 9.63 9.63 9.63 00
03/16/2015 9.63 9.63 9.63 9.63 341
03/13/2015 9.6 9.6 9.5899 9.5899 680
03/12/2015 9.4 10.06 9.16 9.5699 7,793
03/11/2015 9.3 9.44 9.29 9.31 1,799
03/10/2015 9.31 9.4299 9.25 9.3 3,700
03/09/2015 9.4299 9.4299 9.4299 9.4299 292
03/06/2015 9.1301 9.39 9.1301 9.37 2,359
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
*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?