TRNS

Transcat, Inc. Historical Stock Prices

$9.45
*  
0.04
0.43%
Get TRNS Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading TRNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TRNS Pre-Market
 
 
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 31-MAR-2015 TO 30-JUN-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  9.40  10  9.38  9.45 5,262
06/30/2015 9.407 10 9.38 9.45 5,262
06/29/2015 9.38 9.6 9.38 9.41 475
06/26/2015 9.3512 9.67 9.3512 9.67 5,131
06/25/2015 9.222 9.49 9.19 9.31 3,909
06/24/2015 9.09 9.22 9.03 9.06 10,588
06/23/2015 9 9.36 9 9.28 4,565
06/22/2015 9.51 9.54 9.1 9.19 11,678
06/19/2015 9.94 10 9.51 9.6 16,851
06/18/2015 9.94 10 9.45 9.99 9,230
06/17/2015 9.8734 9.96 9.8001 9.94 5,005
06/16/2015 9.94 9.99 9.819 9.99 1,992
06/15/2015 9.94 9.942 9.92 9.92 1,035
06/12/2015 9.9 9.9 9.62 9.9 4,031
06/11/2015 10.02 10.14 9.84 9.84 7,500
06/10/2015 10.05 10.14 10.05 10.1305 807
06/09/2015 10.01 10.01 9.9999 9.9999 1,634
06/08/2015 9.95 10 9.95 10 477
06/05/2015 10.12 10.15 9.84 9.9 3,102
06/04/2015 9.97 10.14 9.76 10.14 2,409
06/03/2015 10.1 10.125 9.845 9.92 6,486
06/02/2015 10.26 10.349 9.906 10.1 5,303
06/01/2015 10.36 10.36 9.95 9.95 4,618
05/29/2015 10.15 10.45 10.1499 10.45 2,893
05/28/2015 10.01 10.3 10.01 10.3 2,024
05/27/2015 9.94 10.3 9.78 9.9 26,472
05/26/2015 10.21 10.21 9.89 10 11,575
05/22/2015 9.66 10.238 9.66 10 4,114
05/21/2015 10.07 10.08 9.6 10.05 33,553
05/20/2015 10.3 10.5 10 10.15 49,362
05/19/2015 10 10.2999 9.9901 10 3,964
05/18/2015 10 10 10 10 00
05/15/2015 10.17 10.2499 10 10 3,422
05/14/2015 10.2 10.2 10.2 10.2 374
05/13/2015 10.2 10.2499 9.41 10.2499 6,213
05/12/2015 10.2 10.2 10.2 10.2 399
05/11/2015 9.66 9.91 9.5 9.9005 4,750
05/08/2015 9.9 9.9 9.9 9.9 4,096
05/07/2015 9.67 10.25 9.3485 10.25 9,294
05/06/2015 10.15 10.15 10.15 10.15 100
05/05/2015 9.611 10.15 9.61 10.05 5,664
05/04/2015 10.2499 10.2499 9.7601 10 3,766
05/01/2015 10.18 10.18 10.14 10.15 2,714
04/30/2015 10.09 10.19 9.9999 10.19 8,627
04/29/2015 10.04 10.14 10 10.13 2,204
04/28/2015 10.02 10.1 10.01 10.1 2,421
04/27/2015 10.08 10.1 9.825 10.1 2,932
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
*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?