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: 1 Year, From 24-APR-2014 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
01/23/2015 9.5001 9.84 9.5001 9.82 3,695
01/22/2015 9.76 9.78 9.76 9.7699 1,782
01/21/2015 9.59 9.79 9.59 9.78 1,519
01/20/2015 9.77 9.8 9.53 9.79 5,649
01/16/2015 9.6799 9.8799 9.55 9.8799 2,204
01/15/2015 9.62 9.68 9.51 9.62 10,129
01/14/2015 9.824 9.8299 9.61 9.8299 4,650
01/13/2015 9.86 9.91 9.79 9.79 105,072
01/12/2015 9.89 9.89 9.8724 9.8724 529
01/09/2015 9.856 9.8999 9.78 9.8999 1,312
01/08/2015 9.9299 9.9899 9.7 9.9899 8,800
01/07/2015 9.65 9.75 9.65 9.75 3,261
01/06/2015 9.83 9.8599 9.51 9.6501 4,872
01/05/2015 10.1899 10.1899 10.1899 10.1899 00
01/02/2015 9.8 10.1899 9.8 10.1899 405
12/31/2014 9.809 10.2199 9.7 10.2199 15,929
12/30/2014 9.9 9.9 9.497 9.86 14,317
12/29/2014 9.7601 10 9.7601 9.985 17,274
12/26/2014 9.8 9.8 9.75 9.75 1,655
12/24/2014 9.9 10.21 9.75 9.8 5,261
12/23/2014 9.88 10.1299 9.75 9.8999 2,466
12/22/2014 9.895 10.22 9.67 9.88 9,288
12/19/2014 9.85 10.04 9.82 9.82 4,670
12/18/2014 9.3 9.8499 9.3 9.8499 2,216
12/17/2014 9.9 9.9999 9.8 9.8 1,185
12/16/2014 9.8001 9.9799 9.79 9.9599 8,017
12/15/2014 9.9 10.1499 9.81 9.95 3,300
12/12/2014 9.98 10.05 9.7865 10.0499 8,484
12/11/2014 9.86 10.2499 9.86 10.1 12,559
12/10/2014 10.048 10.05 10.048 10.05 1,346
12/09/2014 10.01 10.02 9.938 10.01 2,487
12/08/2014 9.98 10.05 9.955 10 9,698
12/05/2014 9.86 9.9899 9.86 9.965 980
12/04/2014 9.87 9.99 9.73 9.99 7,100
12/03/2014 9.84 10.1299 9.84 9.99 8,723
12/02/2014 10 10.13 9.94 10.1099 2,630
12/01/2014 10 10.0999 9.8 9.81 6,469
11/28/2014 9.9 9.9899 9.81 9.81 885
11/26/2014 9.94 10 9.94 9.97 4,532
11/25/2014 9.77 9.97 9.77 9.8 1,639
11/24/2014 9.97 9.97 9.97 9.97 00
11/21/2014 9.77 9.97 9.69 9.97 2,200
11/20/2014 9.98 10.16 9.76 9.8 10,724
11/19/2014 9.7401 10 9.7401 10 5,237
11/18/2014 10 10.5499 9.75 10.01 6,606
11/17/2014 10 10.242 9.67 9.995 4,739
11/14/2014 9.71 10.3899 9.71 10.3899 7,830
11/13/2014 10 10.1 9.63 10.09 24,199
11/12/2014 10 10.05 9.906 10 2,393
11/11/2014 9.71 10.25 9.66 10 4,606
11/10/2014 10.07 10.2 10.05 10.08 1,353
11/07/2014 10.2499 10.25 9.9954 10.2499 4,044
11/06/2014 10.22 10.55 9.96 10.55 9,442
11/05/2014 10.05 10.25 9.75 10.22 6,311
11/04/2014 10.33 10.33 9.81 9.81 4,920
11/03/2014 10.21 10.25 10.21 10.25 1,213
10/31/2014 10.07 10.51 10.01 10.51 16,186
10/30/2014 10.02 10.41 10.02 10.05 2,465
10/29/2014 9.45 10.41 9.45 10.41 7,096
10/28/2014 9.64 9.9 9.27 9.9 7,515
10/27/2014 9.5 9.5 9.15 9.32 1,933
10/24/2014 9.899 9.899 8.93 9.47 1,115
10/23/2014 10.22 10.22 9.47 9.47 7,072
10/22/2014 10.01 10.01 9.63 9.99 2,142
10/21/2014 9.4 10 9.4 9.9328 4,638
10/20/2014 9.38 9.62 9.15 9.59 4,099
10/17/2014 9.56 9.6299 8.89 9.6299 10,471
10/16/2014 8.99 9.49 8.8 9.31 3,634
10/15/2014 8.8 9.2427 8.6 9.215 6,001
10/14/2014 8.65 8.94 8.65 8.88 5,211
10/13/2014 8.88 8.95 8.565 8.93 5,454
10/10/2014 8.85 9.14 8.61 8.63 12,210
10/09/2014 9 9.2 8.73 9 15,581
10/08/2014 9.39 9.39 8.865 9.26 9,718
10/07/2014 9.06 9.56 9.04 9.04 10,492
10/06/2014 9.2 9.34 9.03 9.2 8,672
10/03/2014 9.63 9.63 9.18 9.3699 5,507
10/02/2014 9.25 9.75 9.15 9.75 5,763
10/01/2014 9.45 9.45 9.0501 9.15 6,826
09/30/2014 9.22 9.4 9.06 9.15 13,576
09/29/2014 9.2 9.37 9 9.37 11,585
09/26/2014 9.48 9.5699 9.01 9.06 17,370
09/25/2014 8.925 9.55 8.82 9.4 12,846
09/24/2014 9.315 9.35 9.03 9.25 4,370
09/23/2014 9.17 9.6999 8.92 9.6999 17,536
09/22/2014 9.05 9.32 8.81 9.32 25,748
09/19/2014 9.17 9.79 8.83 8.95 42,495
09/18/2014 8.8 9.32 8.8 9.32 4,833
09/17/2014 9.02 9.38 8.86 8.95 14,661
09/16/2014 9.03 9.37 8.97 9.1 1,758
09/15/2014 9.09 9.4 8.83 9.1 13,642
09/12/2014 9.4 9.43 8.99 9.08 6,349
09/11/2014 8.73 9.62 8.73 9.57 9,951
09/10/2014 8.86 9 8.617 8.77 14,933
09/09/2014 8.98 8.98 8.7 8.87 12,535
09/08/2014 8.69 9.1 8.69 8.92 8,064
09/05/2014 8.98 8.98 8.603 8.72 22,282
09/04/2014 8.84 8.9 8.653 8.9 7,325
09/03/2014 8.84 9.06 8.6301 8.84 5,999
09/02/2014 8.87 8.97 8.71 8.71 13,615
08/29/2014 8.92 8.95 8.79 8.79 16,346
08/28/2014 8.86 8.97 8.76 8.81 14,534
08/27/2014 8.9 8.9 8.75 8.78 11,252
08/26/2014 9.03 9.07 8.75 8.88 3,797
08/25/2014 8.92 9.1 8.9 9.09 15,327
08/22/2014 8.83 8.95 8.73 8.88 31,863
08/21/2014 8.72 9.01 8.72 8.88 30,704
08/20/2014 8.75 8.86 8.65 8.86 17,806
08/19/2014 8.96 9 8.82 8.9 10,617
08/18/2014 8.9 9.01 8.81 8.94 12,097
08/15/2014 9 9.02 8.76 8.97 15,666
08/14/2014 8.82 9 8.75 8.99 26,685
08/13/2014 8.84 8.88 8.76 8.87 17,297
08/12/2014 8.92 8.92 8.76 8.91 26,249
08/11/2014 8.857 9.01 8.85 9.01 25,881
08/08/2014 8.925 8.95 8.8605 8.95 6,649
08/07/2014 8.907 8.94 8.84 8.94 14,572
08/06/2014 9 9.02 8.91 8.91 41,727
08/05/2014 9 9.2 8.92 9 21,340
08/04/2014 9.28 9.32 8.7 9 22,942
08/01/2014 9.66 9.75 9.33 9.34 5,180
07/31/2014 9.8 9.9029 9.52 9.75 9,967
07/30/2014 10.75 10.75 9.6 9.83 101,418
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
*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?