TRNS

Transcat, Inc. Historical Stock Prices

$10.79
*  
unch
unch
Get TRNS Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.85  10.90  10.77  10.79 6,299
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
06/27/2014 10.15 10.36 10.01 10.33 7,852
06/26/2014 10.08 10.2 10.07 10.07 3,602
06/25/2014 10.09 10.26 10.02 10.26 9,159
06/24/2014 10.29 10.32 10 10.17 21,607
06/23/2014 10.11 10.25 10 10.25 43,493
06/20/2014 10.1 10.1 10 10 13,237
06/19/2014 10.069 10.1 10 10.1 8,486
06/18/2014 10.03 10.13 9.98 10.13 30,969
06/17/2014 10.06 10.13 9.9 10.13 8,254
06/16/2014 9.88 10.13 9.82 10.12 27,032
06/13/2014 9.84 9.99 9.65 9.74 7,059
06/12/2014 10 10 9.68 9.93 8,707
06/11/2014 9.585 10.07 9.585 10.05 5,602
06/10/2014 10 10.03 9.93 9.93 10,088
06/09/2014 9.8 10 9.7 10 44,441
06/06/2014 9.5 9.7999 9.28 9.75 8,972
06/05/2014 9.45 9.71 9.4 9.53 4,371
06/04/2014 9.5999 9.5999 9.32 9.4 5,963
06/03/2014 9.48 10.3 9.17 9.475 16,283
06/02/2014 9.7 9.75 9.4 9.45 54,281
05/30/2014 9.13 9.51 9.13 9.45 23,090
05/29/2014 9.37 9.37 9.05 9.17 9,693
05/28/2014 9.47 9.47 8.96 9.05 53,334
05/27/2014 8.89 9.47 8.87 9.43 447,008
05/23/2014 9.22 9.36 9.14 9.14 2,000
05/22/2014 9.14 9.24 8.8 8.97 9,686
05/21/2014 9.54 9.54 8.67 9.13 2,393
05/20/2014 9.2 9.3899 9.1301 9.3899 4,429
05/19/2014 9.25 9.48 9.1043 9.41 5,120
05/16/2014 9.21 9.21 9.21 9.21 00
05/15/2014 9.175 9.31 9.175 9.21 943
05/14/2014 9.2 9.2 9.2 9.2 700
05/13/2014 9.9999 9.9999 9.34 9.34 10,555
05/12/2014 9.133 9.63 9.11 9.6 12,012
05/09/2014 9.2 9.31 9.185 9.29 1,425
05/08/2014 9.02 9.2 9.02 9.175 1,024
05/07/2014 8.92 9.4 8.92 9.13 2,981
05/06/2014 9.4 9.4 9.051 9.24 3,320
05/05/2014 9.49 9.502 9.01 9.45 9,326
05/02/2014 9.33 9.33 9.33 9.33 629
05/01/2014 9.8 9.8 8.32 9.5 10,226
04/30/2014 9.14 9.88 9.14 9.88 6,710
04/29/2014 9.33 9.4 9.33 9.4 386
04/28/2014 9.39 9.4 9.1975 9.1975 3,201
04/25/2014 9.48 9.72 8.75 9.31 5,083
04/24/2014 9.48 9.52 9.43 9.43 893
04/23/2014 9.31 9.31 9.06 9.21 1,300
04/22/2014 9.25 9.4 9.25 9.4 1,140
04/21/2014 9.15 9.25 9.0124 9.25 6,454
04/17/2014 9.2 9.44 8.96 8.96 903
04/16/2014 9.22 9.32 9.22 9.312 1,868
04/15/2014 9.29 9.36 8.93 9.22 4,467
04/14/2014 9.54 9.54 9.1 9.3 8,000
04/11/2014 9.27 9.59 9.22 9.43 1,000
04/10/2014 9.56 9.56 9.51 9.51 1,375
04/09/2014 9.62 9.64 9.262 9.56 51,312
04/08/2014 9.1564 9.6 9.1564 9.6 6,766
04/07/2014 9.32 9.44 9.15 9.3 6,507
04/04/2014 9.25 9.35 9.2 9.3201 1,300
04/03/2014 9.48 9.55 9.35 9.43 10,561
04/02/2014 9.5 9.5 9.18 9.49 4,984
04/01/2014 9.48 9.5 9.38 9.449 5,398
03/31/2014 9.26 9.45 9.03 9.37 4,742
03/28/2014 9.51 9.6 9.26 9.28 16,580
03/27/2014 9.62 9.63 9.48 9.61 9,455
03/26/2014 9.5 9.6 9.14 9.59 19,542
03/25/2014 9.53 9.6 9.16 9.16 23,433
03/24/2014 9.75 9.75 9.5 9.51 797
03/21/2014 9.55 9.85 9.55 9.85 13,642
03/20/2014 9.65 9.65 9.5304 9.56 2,283
03/19/2014 9.5 9.6 9.49 9.6 13,712
03/18/2014 9.52 9.54 9.35 9.49 14,647
03/17/2014 9.77 9.77 9.45 9.57 12,566
03/14/2014 9.45 9.72 9.45 9.69 3,713
03/13/2014 9.5 9.5 9.36 9.47 11,185
03/12/2014 9.5 9.5 9.4 9.5 12,465
03/11/2014 9.46 9.46 9.16 9.43 11,068
03/10/2014 9.5 9.5 9.42 9.42 742
03/07/2014 9.41 9.5 9.35 9.5 14,282
03/06/2014 9.37 9.5 9.33 9.41 8,600
03/05/2014 9.31 9.31 9.28 9.3 3,081
03/04/2014 9.25 9.3 9.06 9.27 10,584
03/03/2014 9.03 9.25 9.03 9.12 3,752
02/28/2014 9.29 9.29 9.05 9.25 11,194
02/27/2014 9 9.13 8.99 9.1201 5,059
02/26/2014 9.08 9.19 9 9.08 5,985
02/25/2014 9.29 9.3 9.08 9.08 6,335
02/24/2014 9.14 9.34 9.1 9.12 2,059
02/21/2014 9.2 9.2 9.197 9.1999 1,218
02/20/2014 9.0754 9.0754 9.05 9.06 1,385
02/19/2014 9.18 9.41 9.05 9.33 2,837
02/18/2014 9.2 9.23 9.2 9.2 2,402
02/14/2014 8.84 9.4 8.84 9.2 17,098
02/13/2014 9.2 9.3 9.17 9.19 3,633
02/12/2014 9.13 9.25 9 9.2 12,915
02/11/2014 8.88 9.25 8.77 9.07 30,082
02/10/2014 8.63 8.98 8.5 8.87 24,825
02/07/2014 8.59 8.6799 8.5 8.63 6,562
02/06/2014 8.395 8.62 8.395 8.61 7,075
02/05/2014 8.47 8.54 8.36 8.5 7,705
02/04/2014 8.56 8.75 8.475 8.54 5,543
02/03/2014 8.65 8.65 8.5 8.6 10,979
01/31/2014 8.5 8.72 8.47 8.65 12,697
01/30/2014 8.42 8.8 8.1 8.5 7,196
01/29/2014 8.26 8.26 8.26 8.26 101
01/28/2014 8.36 8.37 8.1 8.13 6,572
01/27/2014 8.79 8.87 8.31 8.37 4,670
01/24/2014 8.75 8.87 8.5 8.85 13,871
01/23/2014 8.78 8.78 8.7103 8.7103 606
01/22/2014 8.761 8.8699 8.76 8.86 2,796
01/21/2014 8.89 8.98 8.84 8.9 3,032
01/17/2014 8.6 8.76 8.31 8.69 4,469
01/16/2014 8.33 8.8 8.144 8.62 4,739
01/15/2014 8.55 9.15 8.4 8.51 40,937
01/14/2014 8.24 8.79 8.05 8.59 58,212
01/13/2014 7.7 8.25 7.7 8.22 22,470
01/10/2014 7.83 7.86 7.7 7.77 12,177
01/09/2014 7.7 7.805 7.66 7.69 11,066
01/08/2014 7.94 7.94 7.65 7.65 7,701
01/07/2014 7.89 7.95 7.61 7.94 3,512
01/06/2014 7.9 7.98 7.73 7.83 19,977
01/03/2014 7.79 7.9 7.77 7.89 11,309
01/02/2014 8 8 7.75 7.88 16,775
12/31/2013 8 8 7.96 7.99 19,637
12/30/2013 7.9 8 7.9 8 1,554
12/27/2013 7.98 8 7.83 7.89 12,043
12/26/2013 7.94 8 7.85 8 3,589
12/24/2013 7.99 7.999 7.85 7.999 1,567
12/23/2013 7.87 7.94 7.87 7.94 790
12/20/2013 8.02 8.1 7.7601 8 20,578
12/19/2013 7.7899 8.01 7.7899 8.01 18,560
12/18/2013 7.93 8.11 7.82 8.04 17,135
12/17/2013 7.73 7.91 7.73 7.78 7,963
12/16/2013 7.72 7.9 7.72 7.77 4,575
12/13/2013 7.75 7.8 7.7 7.7 2,637
12/12/2013 7.75 7.95 7.71 7.71 16,014
12/11/2013 7.74 8 7.73 7.82 3,324
12/10/2013 7.8 8.1 7.6 7.72 25,536
12/09/2013 7.71 8 7.71 7.89 2,101
12/06/2013 7.999 8 7.7 7.73 17,606
12/05/2013 7.85 7.979 7.75 7.78 6,236
12/04/2013 7.76 7.9099 7.64 7.77 17,461
12/03/2013 7.63 8.21 7.58 8.05 22,200
12/02/2013 7.95 8 7.4499 7.96 20,747
11/29/2013 7.56 8 7.28 7.96 48,075
11/27/2013 7.67 7.85 7.55 7.63 26,793
11/26/2013 7.71 7.97 7.71 7.87 1,022
11/25/2013 7.7 7.9 7.57 7.64 34,879
11/22/2013 7.77 7.87 7.73 7.73 4,050
11/21/2013 7.63 7.8898 7.63 7.84 4,090
11/20/2013 7.78 7.8001 7.56 7.69 2,884
11/19/2013 7.88 7.92 7.781 7.84 2,265
11/18/2013 7.97 8 7.78 7.87 1,334
11/15/2013 8.05 8.05 7.96 8 3,047
11/14/2013 7.92 8.05 7.7 8.05 4,536
11/13/2013 7.73 8.12 7.6 7.94 24,025
11/12/2013 7.41 7.81 7.41 7.66 36,566
11/11/2013 7.67 7.85 7.2399 7.48 61,172
11/08/2013 7.78 7.89 7.688 7.81 15,980
11/07/2013 7.64 7.84 7.64 7.68 9,125
11/06/2013 7.76 8.45 7.76 7.77 6,209
11/05/2013 8.01 8.14 7.84 7.84 5,864
11/04/2013 8 8.3 8 8.08 3,801
11/01/2013 8.32 8.32 8.05 8.07 10,180
10/31/2013 8.28 8.47 8 8.4 28,370
10/30/2013 8.57 8.57 8.35 8.45 1,346
10/29/2013 8.55 9 8.44 8.57 18,213
10/28/2013 8.98 8.98 8.42 8.8 11,048
10/25/2013 9 9 8.92 8.92 4,523
10/24/2013 8.44 9.06 8.44 8.96 12,889
10/23/2013 8.46 8.65 8.39 8.57 23,130
10/22/2013 8.2 8.56 8 8.46 15,642
10/21/2013 8.36 8.51 8.28 8.45 18,355
10/18/2013 8.34 8.69 7.65 8.34 8,868
10/17/2013 8.09 8.54 7.72 8.54 4,517
10/16/2013 8.17 8.2 7.6501 8.2 65,265
10/15/2013 8.36 8.6 8.08 8.2 8,981
10/14/2013 8.33 8.649 7.965 8.29 15,275
10/11/2013 8.23 8.71 8.1 8.27 20,840
10/10/2013 8.2 8.2 8.07 8.19 10,697
10/09/2013 7.92 8.15 7.9 8.08 3,510
10/08/2013 8.04 8.2501 8.04 8.14 14,767
10/07/2013 7.94 7.94 7.88 7.88 266
10/04/2013 7.89 7.9999 7.88 7.88 3,909
10/03/2013 7.83 7.83 7.83 7.83 123
10/02/2013 7.83 7.88 7.76 7.83 2,325
10/01/2013 7.9 7.95 7.68 7.78 1,739
09/30/2013 7.63 8 7.63 7.84 14,795
09/27/2013 7.99 8 7.71 7.79 2,508
09/26/2013 8 8 7.69 7.93 18,633
09/25/2013 8 8 7.92 8 1,567
09/24/2013 8.03 8.3 7.9 7.94 5,484
09/23/2013 8.26 8.26 7.95 8.04 10,524
09/20/2013 8.02 8.15 8.02 8.15 12,123
09/19/2013 8.09 8.14 7.99 8.14 4,131
09/18/2013 7.86 7.91 7.51 7.9 10,134
09/17/2013 7.845 7.86 7.45 7.86 4,551
09/16/2013 8.16 8.25 7.78 8.01 6,718
09/13/2013 8.25 8.27 8.18 8.18 9,264
09/12/2013 8.21 8.21 8.21 8.21 200
09/11/2013 8.13 8.3 7.98 8.17 5,679
09/10/2013 8.32 8.41 8.1 8.1 4,107
09/09/2013 8.47 8.47 8.01 8.23 2,400
09/06/2013 8.66 8.66 8.29 8.45 2,245
09/05/2013 8.3 8.4 8.15 8.3 2,588
09/04/2013 8.46 8.53 8.37 8.39 1,944
09/03/2013 8.78 8.7901 8.24 8.5 40,190
08/30/2013 8.12 8.92 7.98 8.81 8,794
08/29/2013 7.91 8.31 7.91 8.21 12,203
08/28/2013 8.08 8.09 7.8 7.8 1,815
08/27/2013 8.26 8.26 8 8.02 3,993
08/26/2013 7.9801 8.22 7.9801 8.06 1,152
08/23/2013 8.35 8.35 7.98 8.22 4,756
08/22/2013 8.32 8.4499 7.76 8.22 4,947
08/21/2013 8.31 8.37 8.17 8.17 1,040
08/20/2013 8.3 8.38 8.23 8.23 9,843
08/19/2013 8.36 8.44 8.13 8.29 9,587
08/16/2013 8.1899 8.3699 8.1008 8.13 10,096
08/15/2013 8.27 8.4132 7.68 8.03 33,073
08/14/2013 7.97 8.27 7.97 8.01 14,815
08/13/2013 7.94 8 7.6 7.89 9,835
08/12/2013 7.66 7.99 7.25 7.75 16,966
08/09/2013 7.62 7.66 7.1872 7.46 5,242
08/08/2013 7.85 7.9499 7.33 7.66 19,287
08/07/2013 7.3 7.9999 7.3 7.95 16,014
08/06/2013 7.35 7.6984 7.12 7.41 20,165
08/05/2013 7.91 7.91 7.21 7.33 21,691
08/02/2013 7.68 7.92 7.65 7.91 9,429
08/01/2013 7.83 7.92 7.44 7.78 3,856
07/31/2013 7.59 7.9 7.15 7.84 29,236
07/30/2013 7.28 7.5899 7.05 7.57 3,283
07/29/2013 7.6 7.6 7.03 7.4 9,122
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?