TRNS

Transcat, Inc. Historical Stock Prices

$8.96
*  
0.352
 negative 
3.78%
Get TRNS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  9.44  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
07/26/2013 7.665 7.665 7.22 7.53 3,453
07/25/2013 7.49 7.59 7.34 7.36 1,245
07/24/2013 7.5 7.5 7.4 7.4 646
07/23/2013 7.48 7.6899 7.35 7.51 5,620
07/22/2013 7.44 7.5 7.35 7.35 3,397
07/19/2013 7.36 7.5 7.31 7.33 4,271
07/18/2013 7.69 7.7 7.31 7.335 3,697
07/17/2013 7.58 7.92 7.3488 7.7 7,432
07/16/2013 7.6 7.6 7.31 7.59 10,100
07/15/2013 7.07 7.6 7.07 7.53 18,554
07/12/2013 7.57 7.57 6.93 7.07 15,166
07/11/2013 6.92 7.16 6.885 7.03 20,042
07/10/2013 6.72 7 6.72 6.9 109,785
07/09/2013 6.73 6.8 6.64 6.64 734
07/08/2013 6.55 6.91 6.54 6.64 6,037
07/05/2013 6.5 6.88 6.5 6.65 2,041
07/03/2013 6.41 6.41 6.41 6.41 259
07/02/2013 6.65 6.74 6.61 6.61 2,673
07/01/2013 6.79 6.79 6.57 6.66 2,782
06/28/2013 6.69 6.93 6.68 6.8 14,006
06/27/2013 6.64 6.65 6.64 6.65 906
06/26/2013 6.56 6.66 6.55 6.64 16,842
06/25/2013 6.75 6.8 6.6 6.6 1,282
06/24/2013 6.68 6.94 6.55 6.73 12,544
06/21/2013 6.74 6.74 6.74 6.74 1,370
06/20/2013 6.78 6.78 6.61 6.72 8,118
06/19/2013 6.69 6.95 6.5 6.74 15,619
06/18/2013 6.54 6.67 6.54 6.67 6,497
06/17/2013 6.74 6.74 6.5 6.59 12,822
06/14/2013 6.77 6.77 6.48 6.56 6,548
06/13/2013 6.83 6.83 6.6768 6.7 2,353
06/12/2013 6.82 6.92 6.69 6.71 11,465
06/11/2013 6.95 6.96 6.7802 6.92 2,482
06/10/2013 7.04 7.06 6.85 6.95 7,298
06/07/2013 7.2 7.2 6.837 7.04 56,025
06/06/2013 7.12 7.25 7.06 7.06 6,334
06/05/2013 7.226 7.25 7.2 7.25 4,345
06/04/2013 7.14 7.35 7.14 7.2299 12,364
06/03/2013 7.2 7.2 7.075 7.14 8,358
05/31/2013 7.25 7.3999 7.05 7.35 21,181
05/30/2013 7.26 7.4399 7.25 7.25 31,202
05/29/2013 7.24 7.3 7.169 7.3 11,187
05/28/2013 7.3 7.35 7.05 7.29 23,094
05/24/2013 7.25 7.45 7.05 7.05 4,580
05/23/2013 7.6 7.6 7.1 7.29 21,490
05/22/2013 7.2 8.189 7 7.6 236,258
05/21/2013 6.24 6.5 6.24 6.4999 12,125
05/20/2013 6.4999 6.4999 6.4999 6.4999 00
05/17/2013 6.32 6.4999 6.29 6.4999 7,907
05/16/2013 6.2499 6.4999 6.23 6.4999 3,826
05/15/2013 6.2 6.2 6.17 6.17 1,099
05/14/2013 6.192 6.25 6.17 6.18 2,700
05/13/2013 6.46 6.5 6.46 6.5 300
05/10/2013 6.22 6.22 6.22 6.22 100
05/09/2013 6.54 6.54 6.49 6.52 1,495
05/08/2013 6.51 6.51 6.51 6.51 2,500
05/07/2013 6.7171 6.7171 6.7171 6.7171 00
05/06/2013 7.14 7.14 6.7 6.7171 2,401
05/03/2013 7.01 7.01 7 7 3,596
05/02/2013 7.04 7.04 7.04 7.04 00
05/01/2013 7.11 7.11 7.04 7.04 400
04/30/2013 7.05 7.25 6.95 7.15 49,640
04/29/2013 6.63 7.19 6.52 7.05 38,028
04/26/2013 5.74 6.56 5.74 6.56 19,236
04/25/2013 5.745 6.1999 5.73 5.73 11,900
04/24/2013 5.89 5.98 5.71 5.85 5,906
04/23/2013 5.72 6.0299 5.71 5.76 5,136
04/22/2013 6 6.12 5.81 5.88 9,815
04/19/2013 6.2 6.2 6.2 6.2 00
04/18/2013 6.09 6.2 6.08 6.2 3,432
04/17/2013 6.1863 6.1863 6.1863 6.1863 200
04/16/2013 6.09 6.16 5.88 6.12 4,900
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 your brokers before you trade


Want to trade FX?