TRNS

Transcat, Inc. Common Stock Historical Stock Prices

$10.69
*  
0.01
0.09%
Get TRNS Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 10.96 10.96 10.6699 10.69 1,826
04/28/2016 10.96 10.96 10.6699 10.69 1,826
04/27/2016 10.68 10.68 10.68 10.68 00
04/26/2016 10.49 10.8 10.49 10.68 9,159
04/25/2016 10.28 10.63 10.27 10.63 6,396
04/22/2016 10.22 10.395 9.91 10.2 30,025
04/21/2016 10.25 10.65 10.2 10.22 29,580
04/20/2016 11.52 11.57 10.4 10.53 15,067
04/19/2016 11.75 11.75 10.6 10.8599 30,060
04/18/2016 11.57 11.85 11.57 11.77 406
04/15/2016 11.2 11.53 11.12 11.12 3,589
04/14/2016 11.23 11.48 11.23 11.48 3,048
04/13/2016 11 11.0454 10.97 11.0454 1,969
04/12/2016 10.61 11.02 10.61 10.7036 2,101
04/11/2016 10.7 10.7 10.34 10.53 5,775
04/08/2016 10.47 10.78 10.47 10.4796 13,403
04/07/2016 10.39 10.41 10.39 10.41 2,474
04/06/2016 10.25 10.4 10.1704 10.4 3,641
04/05/2016 10.0634 10.0634 10.0634 10.0634 209
04/04/2016 10.3 10.38 10.3 10.38 2,451
04/01/2016 10.14 10.38 10.1 10.1 5,993
03/31/2016 10.3135 10.3135 10.14 10.14 1,806
03/30/2016 10.4 10.4 10.18 10.18 488
03/29/2016 10.13 10.4 10 10.13 23,842
03/28/2016 10.14 10.14 10.14 10.14 506
03/24/2016 10.184 10.1999 10.1311 10.137 1,249
03/23/2016 10.1648 10.1648 10.09 10.09 1,365
03/22/2016 10.08 10.1 10.08 10.09 1,504
03/21/2016 10.06 10.065 10.06 10.0601 520
03/18/2016 10.01 10.34 10.01 10.17 1,233
03/17/2016 10.09 10.41 10.03 10.41 10,075
03/16/2016 10.02 10.05 10.02 10.05 312
03/15/2016 9.9 10.01 9.9 9.96 13,303
03/14/2016 9.95 10 9.78 10 6,729
03/11/2016 9.7 9.95 9.7 9.95 2,133
03/10/2016 9.6 9.68 9.6 9.6761 765
03/09/2016 9.62 9.75 9.62 9.75 606
03/08/2016 9.59 9.81 9.59 9.63 11,654
03/07/2016 9.26 9.7482 9.26 9.7 8,690
03/04/2016 9.34 9.55 9.34 9.42 8,454
03/03/2016 8.97 9.55 8.97 9.33 14,514
03/02/2016 9.45 9.47 9.27 9.47 6,602
03/01/2016 9.525 9.525 9.32 9.49 11,220
02/29/2016 9.17 9.39 9.17 9.32 2,564
02/26/2016 9.21 9.21 9.21 9.21 00
02/25/2016 9.2289 9.2289 9.18 9.21 1,708
02/24/2016 9.18 9.275 9.18 9.26 6,113
02/23/2016 9.2584 9.36 9.19 9.3 1,482
02/22/2016 9.25 9.3 9.25 9.2585 3,139
02/19/2016 9.2136 9.38 9.2136 9.25 1,281
02/18/2016 9.24 9.24 9.19 9.19 1,047
02/17/2016 9.27 9.39 9.25 9.25 1,501
02/16/2016 9.23 9.23 9.23 9.23 210
02/12/2016 9.11 9.3308 9.11 9.12 680
02/11/2016 9.5 9.5 9.26 9.5 1,905
02/10/2016 9.26 9.26 9.26 9.26 145
02/09/2016 9.5 9.6 9.28 9.28 11,182
02/08/2016 9.63 9.71 9.29 9.63 3,377
02/05/2016 9.435 9.435 9.435 9.435 223
02/04/2016 9.496 9.5 9.46 9.5 7,941
02/03/2016 9.427 9.5 9.401 9.411 3,856
02/02/2016 9.66 9.7557 9.58 9.64 6,272
02/01/2016 9.65 9.8 9.6062 9.78 4,909
01/29/2016 9.76 9.8499 9.73 9.76 2,833
01/28/2016 9.66 9.66 9.54 9.54 1,455
01/27/2016 9.55 9.55 9.48 9.48 4,801
01/26/2016 9.5499 9.5499 9.38 9.38 2,374
01/25/2016 9.0001 9.49 9.0001 9.28 2,840
01/22/2016 9.35 9.51 9 9.5 24,898
01/21/2016 9.37 9.4712 9.18 9.4712 5,457
01/20/2016 8.82 9.4824 8.82 9.18 4,211
01/19/2016 9.39 9.4 9.25 9.25 8,017
01/15/2016 9.5 9.72 9.0842 9.25 3,227
01/14/2016 8.81 9.52 8.81 9.32 8,076
01/13/2016 9.7 9.75 9.38 9.38 7,629
01/12/2016 9.5 9.5261 9.238 9.5261 4,471
01/11/2016 9.5 9.62 9.27 9.62 7,473
01/08/2016 9.76 9.87 9.62 9.62 5,592
01/07/2016 9.63 9.9 9.54 9.56 6,422
01/06/2016 9.67 9.89 9.52 9.61 7,690
01/05/2016 9.77 9.77 9.5 9.69 13,684
01/04/2016 9.75 9.7779 9.45 9.74 9,709
12/31/2015 9.69 9.98 9.6 9.94 20,774
12/30/2015 9.16 9.6 9.16 9.57 24,306
12/29/2015 8.824 9.18 8.82 9.1 5,160
12/28/2015 8.88 8.97 8.82 8.86 2,032
12/24/2015 8.754 9 8.754 8.8 745
12/23/2015 9.05 9.17 8.75 9.15 14,448
12/22/2015 9.031 9.23 8.75 9.05 10,882
12/21/2015 9.41 9.41 9.41 9.41 00
12/18/2015 8.94 9.41 8.93 9.41 90,058
12/17/2015 9 9.37 8.7 8.87 20,133
12/16/2015 8.91 9.11 8.7 8.91 13,957
12/15/2015 8.83 9.23 8.83 9.06 7,730
12/14/2015 9.03 9.29 8.93 9.02 6,240
12/11/2015 9.3 9.31 9.01 9.21 27,644
12/10/2015 9.32 9.32 9.01 9.31 5,198
12/09/2015 9.3614 9.4 8.8801 9.27 15,536
12/08/2015 9.35 9.47 9.35 9.4 38,821
12/07/2015 9.4 9.51 9.36 9.4 14,769
12/04/2015 9.59 9.6 9.36 9.36 5,445
12/03/2015 9.39 9.55 9.39 9.55 6,327
12/02/2015 9.544 9.75 9.35 9.52 13,641
12/01/2015 9.64 9.64 9.64 9.64 214
11/30/2015 9.7299 9.7299 9.42 9.58 1,917
11/27/2015 9.711 9.7199 9.4 9.7199 797
11/25/2015 9.41 9.7199 9.35 9.43 11,044
11/24/2015 9.417 9.7499 9.417 9.5 1,348
11/23/2015 9.54 9.54 9.54 9.54 520
11/20/2015 9.7416 9.7416 9.7416 9.7416 360
11/19/2015 9.49 9.58 9.49 9.5701 1,061
11/18/2015 9.75 9.75 9.3601 9.42 2,535
11/17/2015 9.64 9.64 9.64 9.64 104
11/16/2015 9.42 9.7499 9.36 9.7499 1,406
11/13/2015 9.52 9.7499 9.52 9.555 676
11/12/2015 9.7499 9.7499 9.7499 9.7499 266
11/11/2015 9.52 9.52 9.52 9.52 00
11/10/2015 9.51 9.52 9.51 9.52 1,254
11/09/2015 9.65 9.65 9.65 9.65 1,350
11/06/2015 9.65 9.65 9.65 9.65 404
11/05/2015 9.3501 9.65 9.3501 9.65 2,183
11/04/2015 9.55 9.75 9.48 9.75 3,932
11/03/2015 9.6 9.6 9.6 9.6 103
11/02/2015 9.2855 9.65 9.2855 9.65 643
10/30/2015 9.65 9.75 9.65 9.7499 730
10/29/2015 9.7999 9.7999 9.6778 9.6778 260
10/28/2015 9.79 9.8 9.76 9.76 1,279
10/27/2015 9.75 9.8 9.3101 9.52 1,324
10/26/2015 9.97 10.1 9.97 10.1 1,256
10/23/2015 9.8 10.0999 9.7852 9.97 3,290
10/22/2015 9.79 9.9699 9.79 9.9699 546
10/21/2015 9.95 9.95 9.74 9.7852 3,300
10/20/2015 9.944 9.944 9.944 9.944 00
10/19/2015 10.06 10.06 9.944 9.944 375
10/16/2015 9.59 10.1 9.59 9.98 6,858
10/15/2015 9.38 9.85 9.344 9.85 12,553
10/14/2015 9.66 9.85 9.59 9.655 4,648
10/13/2015 9.5001 9.8799 9.5001 9.8799 429
10/12/2015 9.312 9.63 9.28 9.6 4,278
10/09/2015 9.26 9.26 9.26 9.26 317
10/08/2015 9.4108 9.4108 9.27 9.38 330
10/07/2015 9.65 9.65 9.36 9.36 8,116
10/06/2015 9.7399 9.7399 9.46 9.7 877
10/05/2015 9.74 9.75 9.7 9.7 2,805
10/02/2015 9.82 9.82 9.79 9.815 933
10/01/2015 9.7499 9.7499 9.7499 9.7499 00
09/30/2015 9.34 9.7499 9.34 9.7499 1,988
09/29/2015 9.2 9.2 9.052 9.1015 4,485
09/28/2015 9.52 9.89 9.28 9.312 9,361
09/25/2015 9.53 9.5435 9.53 9.53 1,838
09/24/2015 9.33 9.52 9.33 9.5199 2,255
09/23/2015 9.06 9.16 9.06 9.16 948
09/22/2015 9.16 9.16 9.16 9.16 430
09/21/2015 9.4 9.68 9.15 9.68 3,573
09/18/2015 9.68 9.93 9.22 9.22 20,818
09/17/2015 9.93 9.94 9.85 9.94 1,597
09/16/2015 9.93 9.95 9.89 9.95 1,702
09/15/2015 9.5 9.9 9.38 9.38 1,700
09/14/2015 9.87 9.95 9.78 9.95 2,028
09/11/2015 9.8 9.87 9.69 9.87 2,467
09/10/2015 9.76 9.8 9.67 9.8 1,573
09/09/2015 9.799 9.8 9.2 9.775 1,098
09/08/2015 9.75 9.8 9.71 9.71 3,018
09/04/2015 9.81 9.85 9.7 9.85 2,151
09/03/2015 9.8 9.85 9.259 9.74 5,582
09/02/2015 9.84 9.86 9.26 9.29 2,374
09/01/2015 9.9499 9.9499 9.9 9.94 441
08/31/2015 9.12 9.88 9.12 9.66 16,787
08/28/2015 9.28 9.3499 9.01 9.05 35,836
08/27/2015 9.25 9.6899 9.15 9.24 12,039
08/26/2015 8.8 9.24 8.755 9.24 3,357
08/25/2015 9.25 9.25 9.25 9.25 407
08/24/2015 9.5 9.5 9.16 9.25 1,688
08/21/2015 9.012 9.4799 9.012 9.4799 376
08/20/2015 9.39 9.39 9.39 9.39 451
08/19/2015 9.55 9.55 9.34 9.5 7,710
08/18/2015 9 9.62 9 9.62 588
08/17/2015 8.9 8.9991 8.9 8.9991 627
08/14/2015 8.9 8.9999 8.9 8.9999 1,135
08/13/2015 9.04 9.2 9 9 12,950
08/12/2015 9.4899 9.4899 9.19 9.2 3,502
08/11/2015 9.46 9.46 9.46 9.46 00
08/10/2015 9.43 9.47 9.43 9.46 1,180
08/07/2015 9.53 9.53 9.33 9.36 1,823
08/06/2015 9.6775 9.6775 9.11 9.17 8,773
08/05/2015 9.54 9.6522 9.17 9.37 5,481
08/04/2015 9.63 9.63 9.27 9.38 683
08/03/2015 9.7 9.7 9.304 9.5992 4,329
07/31/2015 9.62 9.7 9.49 9.4999 14,400
07/30/2015 9.24 9.6399 9.24 9.5 748
07/29/2015 9.15 9.7 9.15 9.6 11,640
07/28/2015 9.5299 9.5299 9.27 9.27 840
07/27/2015 9.31 9.5399 9.13 9.4 1,118
07/24/2015 9.5 9.537 9.3 9.47 737
07/23/2015 9.5499 9.5499 9.5499 9.5499 00
07/22/2015 9.48 9.5499 9.1 9.5499 6,641
07/21/2015 9.46 9.46 9.46 9.46 00
07/20/2015 9.37 9.5 9.21 9.46 2,559
07/17/2015 9.53 9.67 9.52 9.6 517
07/16/2015 9.46 9.7799 9.46 9.7799 1,265
07/15/2015 9.9 9.9 9.51 9.51 3,453
07/14/2015 9.96 9.96 9.96 9.96 300
07/13/2015 9.9599 9.9599 9.4501 9.47 945
07/10/2015 9.81 9.906 9.5 9.7799 14,366
07/09/2015 9.697 9.697 9.697 9.697 403
07/08/2015 9.69 9.82 9.3308 9.41 7,632
07/07/2015 9.56 10 9.45 9.7 2,853
07/06/2015 9.847 9.847 9.49 9.54 1,102
07/02/2015 9.53 9.53 9.53 9.53 00
07/01/2015 9.7305 9.7305 9.51 9.53 1,841
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
*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?