7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,601.86

+360.54

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Transcat, Inc. (TRNS)

86.31 -3.69 (-4.10%)

At close: October 30 at 4:00:00 PM EDT

86.31 0.00 (0.00%)

After hours: October 30 at 4:33:24 PM EDT

Trade TRNS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	88.87	90.23	85.47	86.31	86.31	164,800
Oct 29, 2026	88.83	90.89	88.53	90.00	90.00	174,800
Oct 28, 2026	88.55	89.09	86.98	88.86	88.86	177,000
Oct 27, 2026	85.30	87.41	84.77	87.32	87.32	197,100
Oct 26, 2026	82.56	84.12	81.75	83.33	83.33	88,600
Oct 23, 2026	81.43	82.82	80.47	81.92	81.92	163,800
Oct 22, 2026	85.37	85.37	80.89	81.84	81.84	188,200
Oct 21, 2026	86.39	87.23	84.61	86.31	86.31	227,700
Oct 20, 2026	80.61	82.22	79.85	81.71	81.71	177,300
Oct 19, 2026	81.00	81.58	80.27	80.68	80.68	79,600
Oct 16, 2026	82.64	82.91	79.30	80.35	80.35	105,200
Oct 15, 2026	82.37	82.75	80.94	82.61	82.61	74,100
Oct 14, 2026	85.31	86.13	82.10	82.37	82.37	75,300
Oct 13, 2026	86.45	87.31	81.92	86.94	86.94	181,200
Oct 12, 2026	86.35	87.62	85.76	86.02	86.02	98,200
Oct 9, 2026	86.15	86.99	85.10	86.23	86.23	85,600
Oct 8, 2026	88.77	89.01	86.26	86.40	86.40	149,000
Oct 7, 2026	87.73	88.99	85.95	88.79	88.79	111,500
Oct 6, 2026	91.43	91.54	89.31	89.80	89.80	50,500
Oct 5, 2026	90.09	91.21	89.08	90.57	90.57	91,700
Oct 2, 2026	91.05	92.49	89.80	90.39	90.39	101,200
Oct 1, 2026	88.53	92.38	87.69	90.18	90.18	210,600
Sep 30, 2026	88.14	89.16	87.16	88.42	88.42	189,200
Sep 29, 2026	86.39	87.73	84.72	87.57	87.57	175,800
Sep 28, 2026	86.28	87.18	83.50	85.95	85.95	208,400
Sep 25, 2026	86.74	90.35	86.74	87.73	87.73	107,800
Sep 24, 2026	88.25	88.78	85.32	86.13	86.13	182,500
Sep 23, 2026	91.42	91.42	88.79	89.05	89.05	104,800
Sep 22, 2026	89.48	92.11	89.07	91.83	91.83	119,400
Sep 21, 2026	86.99	88.31	85.95	88.16	88.16	87,200
Sep 18, 2026	84.59	86.02	82.74	86.00	86.00	123,800
Sep 17, 2026	84.95	86.72	83.89	85.28	85.28	150,100
Sep 16, 2026	80.97	83.94	79.68	83.64	83.64	139,200
Sep 15, 2026	83.13	84.60	80.55	81.00	81.00	74,600
Sep 14, 2026	83.00	83.45	81.32	82.18	82.18	71,700
Sep 11, 2026	83.60	87.40	82.41	84.31	84.31	98,100
Sep 10, 2026	82.31	83.90	81.97	82.36	82.36	61,500
Sep 9, 2026	82.85	83.64	82.47	83.40	83.40	84,500
Sep 8, 2026	85.59	85.59	81.71	83.74	83.74	61,200
Sep 4, 2026	83.78	87.00	83.78	85.48	85.48	97,000
Sep 3, 2026	86.65	86.65	84.09	85.70	85.70	71,800
Sep 2, 2026	85.17	86.93	84.60	85.56	85.56	88,900
Sep 1, 2026	85.14	86.36	84.44	84.88	84.88	61,500
Aug 31, 2026	86.61	87.29	84.57	86.49	86.49	89,500
Aug 28, 2026	89.49	91.17	85.59	85.85	85.85	127,600
Aug 27, 2026	90.47	91.77	89.42	89.87	89.87	103,600
Aug 26, 2026	88.22	91.64	87.71	89.66	89.66	84,600
Aug 25, 2026	87.50	89.00	86.91	88.19	88.19	128,200
Aug 24, 2026	92.64	93.97	87.17	87.38	87.38	171,600
Aug 21, 2026	92.06	92.81	90.71	92.50	92.50	72,500
Aug 20, 2026	90.58	91.89	89.20	91.51	91.51	102,600
Aug 19, 2026	91.83	97.34	90.42	91.77	91.77	135,100
Aug 18, 2026	93.17	93.17	90.56	90.97	90.97	82,900
Aug 17, 2026	92.46	94.92	91.05	93.84	93.84	90,800
Aug 14, 2026	93.97	95.90	92.57	93.70	93.70	98,400
Aug 13, 2026	97.04	100.00	93.75	94.86	94.86	213,700
Aug 12, 2026	95.39	98.21	94.59	97.76	97.76	170,800
Aug 11, 2026	93.83	98.36	93.51	95.39	95.39	121,300
Aug 10, 2026	92.52	93.72	90.43	90.85	90.85	191,800
Aug 7, 2026	95.09	96.60	91.97	93.11	93.11	164,000
Aug 6, 2026	94.05	95.00	90.84	94.54	94.54	239,900
Aug 5, 2026	87.10	94.32	83.01	93.75	93.75	349,400
Aug 4, 2026	90.97	92.26	88.02	91.89	91.89	121,300
Aug 3, 2026	86.44	90.14	85.19	89.58	89.58	105,100
Jul 31, 2026	83.67	86.71	82.80	85.37	85.37	73,700
Jul 30, 2026	82.59	83.44	79.08	83.34	83.34	69,500
Jul 29, 2026	85.58	86.00	79.49	81.35	81.35	253,100
Jul 28, 2026	86.71	87.35	85.32	86.07	86.07	117,600
Jul 27, 2026	86.07	88.44	83.03	86.14	86.14	154,200
Jul 24, 2026	87.37	88.10	84.57	84.85	84.85	74,100
Jul 23, 2026	87.35	89.09	86.57	87.31	87.31	132,500
Jul 22, 2026	87.35	88.95	87.12	88.07	88.07	59,200
Jul 21, 2026	86.20	88.52	85.54	87.65	87.65	66,700
Jul 20, 2026	88.33	89.05	84.49	86.09	86.09	91,700
Jul 17, 2026	88.81	89.50	86.78	87.90	87.90	124,100
Jul 16, 2026	86.88	90.29	86.88	89.78	89.78	63,700
Jul 15, 2026	90.19	90.45	86.26	87.24	87.24	137,500
Jul 14, 2026	93.85	95.22	88.46	89.73	89.73	213,900
Jul 13, 2026	88.41	92.34	87.79	92.32	92.32	92,000
Jul 10, 2026	88.35	88.81	86.81	88.41	88.41	175,400
Jul 9, 2026	88.18	89.25	87.69	88.35	88.35	87,300
Jul 8, 2026	87.24	89.45	85.73	88.12	88.12	144,400
Jul 7, 2026	91.23	91.77	85.48	87.38	87.38	150,600
Jul 6, 2026	90.22	92.45	90.22	91.72	91.72	154,700
Jul 2, 2026	92.71	93.87	88.17	89.03	89.03	117,500
Jul 1, 2026	92.83	94.12	89.53	92.71	92.71	214,400
Jun 30, 2026	91.28	93.00	90.76	92.77	92.77	225,300
Jun 29, 2026	92.29	93.31	89.17	91.28	91.28	180,100
Jun 26, 2026	91.88	93.29	90.87	92.23	92.23	304,900
Jun 25, 2026	90.00	92.29	89.00	91.88	91.88	97,300
Jun 24, 2026	89.21	92.21	88.61	89.63	89.63	162,000
Jun 23, 2026	91.05	92.88	86.92	89.46	89.46	205,300
Jun 22, 2026	92.00	93.99	91.77	92.75	92.75	175,700
Jun 18, 2026	91.94	94.20	91.25	92.88	92.88	170,700
Jun 17, 2026	90.24	92.51	88.29	91.29	91.29	222,400
Jun 16, 2026	91.60	93.51	89.74	90.63	90.63	163,800
Jun 15, 2026	92.08	92.88	89.10	91.60	91.60	137,500
Jun 12, 2026	91.94	94.00	90.43	91.26	91.26	307,300
Jun 11, 2026	89.59	91.44	87.63	90.82	90.82	305,300
Jun 10, 2026	89.78	89.78	85.29	88.04	88.04	208,300
Jun 9, 2026	91.02	91.82	87.00	90.00	90.00	139,900
Jun 8, 2026	87.86	90.05	86.29	89.77	89.77	214,000
Jun 5, 2026	93.20	94.76	87.47	87.72	87.72	156,900
Jun 4, 2026	90.34	93.50	88.15	93.24	93.24	180,100
Jun 3, 2026	90.51	92.22	88.51	90.20	90.20	152,300
Jun 2, 2026	87.80	90.85	86.22	90.56	90.56	151,400
Jun 1, 2026	83.38	88.55	76.54	88.09	88.09	361,500
May 29, 2026	79.00	85.98	77.10	84.52	84.52	271,500
May 28, 2026	80.14	83.99	75.39	78.96	78.96	188,900
May 27, 2026	74.78	81.05	68.87	80.32	80.32	439,400
May 26, 2026	73.68	76.89	73.36	76.45	76.45	137,200
May 22, 2026	71.76	73.38	71.07	73.02	73.02	77,100
May 21, 2026	67.63	71.18	66.36	70.80	70.80	146,900
May 20, 2026	68.71	69.95	65.90	67.86	67.86	148,800
May 19, 2026	77.40	77.40	66.85	69.64	69.64	212,300
May 18, 2026	76.94	79.21	76.46	77.71	77.71	172,400
May 15, 2026	75.96	76.28	73.29	75.17	75.17	175,600
May 14, 2026	76.17	78.58	75.94	77.36	77.36	121,400
May 13, 2026	75.19	77.48	74.25	75.98	75.98	127,100
May 12, 2026	76.51	77.38	74.69	76.06	76.06	120,400
May 11, 2026	76.25	77.92	74.14	76.51	76.51	148,300
May 8, 2026	76.73	78.11	75.99	76.25	76.25	93,100
May 7, 2026	75.11	77.03	74.38	76.50	76.50	122,000
May 6, 2026	76.08	78.50	74.99	75.16	75.16	119,500
May 5, 2026	71.06	76.72	70.89	75.33	75.33	145,600
May 4, 2026	71.54	72.00	67.59	70.57	70.57	196,200
May 1, 2026	76.10	76.53	72.15	72.51	72.51	167,700
Apr 30, 2026	74.45	76.27	72.75	76.10	76.10	180,500
Apr 29, 2026	75.22	75.30	72.92	74.45	74.45	104,500
Apr 28, 2026	77.49	77.49	73.48	75.68	75.68	213,300
Apr 27, 2026	77.23	81.50	75.25	77.29	77.29	143,400
Apr 24, 2026	79.61	79.61	77.44	77.89	77.89	61,000
Apr 23, 2026	80.70	81.47	77.71	80.34	80.34	60,900
Apr 22, 2026	81.90	82.47	80.43	80.70	80.70	56,700
Apr 21, 2026	81.50	85.20	81.50	81.62	81.62	104,800
Apr 20, 2026	80.11	83.30	80.11	81.76	81.76	153,900
Apr 17, 2026	78.12	81.26	78.12	80.11	80.11	120,900
Apr 16, 2026	78.01	81.29	75.12	76.47	76.47	183,100
Apr 15, 2026	81.22	81.29	78.19	78.39	78.39	111,800
Apr 14, 2026	83.52	84.00	80.24	81.82	81.82	136,600
Apr 13, 2026	81.01	83.68	80.12	83.32	83.32	102,200
Apr 10, 2026	82.08	82.31	79.35	81.22	81.22	70,600
Apr 9, 2026	78.85	81.54	76.47	80.52	80.52	138,100
Apr 8, 2026	78.55	79.92	76.57	79.06	79.06	110,800
Apr 7, 2026	75.19	76.64	72.80	75.52	75.52	150,000
Apr 6, 2026	75.82	76.50	74.61	75.48	75.48	120,500
Apr 2, 2026	73.43	76.26	72.24	76.20	76.20	103,100
Apr 1, 2026	74.08	76.74	72.95	74.51	74.51	127,600
Mar 31, 2026	71.40	74.57	69.59	73.45	73.45	207,000
Mar 30, 2026	71.87	72.26	69.05	70.45	70.45	97,800
Mar 27, 2026	72.47	73.35	70.52	71.32	71.32	111,100
Mar 26, 2026	72.63	75.10	72.51	73.24	73.24	146,000
Mar 25, 2026	72.89	73.64	70.90	72.97	72.97	118,600
Mar 24, 2026	71.71	74.19	70.77	72.69	72.69	127,400
Mar 23, 2026	72.21	75.43	71.09	72.74	72.74	120,500
Mar 20, 2026	71.94	72.36	68.62	70.21	70.21	157,200
Mar 19, 2026	72.62	73.93	71.36	71.75	71.75	172,100
Mar 18, 2026	73.06	74.70	71.57	73.71	73.71	301,900
Mar 17, 2026	74.55	76.13	73.12	73.12	73.12	133,400
Mar 16, 2026	75.19	75.56	71.73	74.41	74.41	149,100
Mar 13, 2026	73.47	75.11	71.40	73.95	73.95	121,900
Mar 12, 2026	73.24	76.39	72.99	73.36	73.36	212,000
Mar 11, 2026	71.77	74.82	71.77	74.36	74.36	124,400
Mar 10, 2026	70.82	73.43	70.59	72.08	72.08	183,900
Mar 9, 2026	69.10	72.71	67.17	71.88	71.88	139,400
Mar 6, 2026	73.45	73.45	70.30	70.67	70.67	101,700
Mar 5, 2026	78.58	79.57	74.86	74.86	74.86	69,000
Mar 4, 2026	79.59	80.59	78.81	79.54	79.54	98,700
Mar 3, 2026	78.84	80.38	77.97	79.59	79.59	105,800
Mar 2, 2026	77.69	81.54	77.61	80.73	80.73	90,700
Feb 27, 2026	76.30	78.02	74.06	77.97	77.97	240,500
Feb 26, 2026	77.39	78.64	75.73	76.51	76.51	144,900
Feb 25, 2026	79.90	80.00	76.69	76.76	76.76	183,500
Feb 24, 2026	78.00	80.23	78.00	79.70	79.70	95,000
Feb 23, 2026	78.30	79.00	75.75	78.00	78.00	194,800
Feb 20, 2026	77.65	79.88	76.89	78.30	78.30	127,300
Feb 19, 2026	76.29	78.50	76.03	77.99	77.99	150,100
Feb 18, 2026	75.14	78.82	75.14	76.58	76.58	149,500
Feb 17, 2026	75.80	76.27	73.05	75.75	75.75	178,200
Feb 13, 2026	76.02	78.19	73.77	75.77	75.77	398,600
Feb 12, 2026	78.09	80.36	75.01	75.86	75.86	201,000
Feb 11, 2026	79.60	81.36	77.58	78.09	78.09	161,400
Feb 10, 2026	79.21	80.95	78.63	79.73	79.73	168,500
Feb 9, 2026	76.43	81.05	76.43	79.81	79.81	245,600
Feb 6, 2026	71.41	76.82	70.48	76.33	76.33	216,600
Feb 5, 2026	70.00	71.45	68.01	70.40	70.40	205,400
Feb 4, 2026	64.41	73.74	62.50	70.64	70.64	393,000
Feb 3, 2026	62.72	67.10	62.72	63.33	63.33	342,300
Feb 2, 2026	60.00	63.47	59.60	63.06	63.06	156,000
Jan 30, 2026	58.49	61.70	57.89	60.31	60.31	141,000
Jan 29, 2026	59.20	59.69	58.01	58.50	58.50	270,500
Jan 28, 2026	59.80	59.80	58.24	58.81	58.81	106,800
Jan 27, 2026	60.86	61.23	58.57	59.84	59.84	68,200
Jan 26, 2026	63.10	63.71	61.00	61.24	61.24	59,400
Jan 23, 2026	63.45	64.28	62.71	63.14	63.14	75,500
Jan 22, 2026	64.36	65.60	63.90	63.90	63.90	78,300
Jan 21, 2026	63.47	64.57	62.71	64.14	64.14	64,000
Jan 20, 2026	61.92	63.52	61.80	62.76	62.76	68,400
Jan 16, 2026	63.73	64.46	62.84	63.12	63.12	95,000
Jan 15, 2026	64.08	64.63	63.38	63.91	63.91	97,200
Jan 14, 2026	63.38	65.26	62.73	64.40	64.40	74,300
Jan 13, 2026	66.40	67.20	63.35	63.67	63.67	98,100
Jan 12, 2026	64.66	66.14	64.19	65.87	65.87	83,300
Jan 9, 2026	63.24	66.65	62.00	65.36	65.36	110,700
Jan 8, 2026	59.86	64.41	59.86	63.24	63.24	105,700
Jan 7, 2026	60.84	62.79	60.19	60.21	60.21	66,600
Jan 6, 2026	61.98	62.47	60.57	60.69	60.69	88,500
Jan 5, 2026	57.15	62.87	57.15	62.54	62.54	136,400
Jan 2, 2026	57.26	58.00	56.00	57.16	57.16	78,700
Dec 31, 2025	57.00	59.50	56.73	56.73	56.73	95,700
Dec 30, 2025	58.67	58.67	57.03	57.23	57.23	89,200
Dec 29, 2025	58.85	60.03	58.22	58.76	58.76	91,900
Dec 26, 2025	58.21	59.09	57.55	58.87	58.87	44,200
Dec 24, 2025	57.80	58.77	57.69	58.20	58.20	39,800
Dec 23, 2025	57.50	58.30	56.96	57.85	57.85	110,600
Dec 22, 2025	59.49	59.74	57.11	57.68	57.68	80,900
Dec 19, 2025	60.25	60.87	59.00	59.55	59.55	162,500
Dec 18, 2025	59.64	61.59	59.64	60.29	60.29	107,300
Dec 17, 2025	60.05	62.06	59.35	59.56	59.56	190,800
Dec 16, 2025	59.33	62.59	58.96	60.36	60.36	226,200
Dec 15, 2025	56.61	59.55	56.26	59.24	59.24	227,600
Dec 12, 2025	58.28	59.40	56.03	56.20	56.20	131,800
Dec 11, 2025	53.24	58.31	53.20	57.89	57.89	179,500
Dec 10, 2025	52.05	53.23	50.75	52.95	52.95	209,200
Dec 9, 2025	51.95	52.52	50.23	52.06	52.06	192,200
Dec 8, 2025	53.97	54.61	51.78	52.14	52.14	123,600
Dec 5, 2025	53.66	55.43	53.15	53.84	53.84	141,400
Dec 4, 2025	55.31	56.90	53.24	53.49	53.49	207,200
Dec 3, 2025	54.51	55.74	53.19	55.26	55.26	107,300
Dec 2, 2025	55.06	55.90	53.65	54.07	54.07	119,000
Dec 1, 2025	55.93	57.50	54.42	54.82	54.82	112,600
Nov 28, 2025	56.13	57.78	55.00	56.54	56.54	68,000
Nov 26, 2025	54.53	56.91	53.72	56.22	56.22	133,100
Nov 25, 2025	53.68	55.85	53.56	54.70	54.70	144,400
Nov 24, 2025	54.00	55.82	52.87	53.53	53.53	204,300
Nov 21, 2025	53.72	58.04	53.06	54.24	54.24	234,500
Nov 20, 2025	53.89	54.48	52.06	53.76	53.76	130,700
Nov 19, 2025	53.17	54.42	52.20	53.01	53.01	94,800
Nov 18, 2025	52.90	53.87	52.19	53.10	53.10	113,000
Nov 17, 2025	54.53	55.35	52.64	53.20	53.20	84,600
Nov 14, 2025	53.83	55.29	53.57	54.29	54.29	71,100
Nov 13, 2025	55.01	57.34	53.82	53.93	53.93	138,500
Nov 12, 2025	56.70	57.33	55.56	55.64	55.64	93,500
Nov 11, 2025	58.48	58.48	54.46	56.59	56.59	111,600
Nov 10, 2025	55.87	59.01	54.11	58.76	58.76	225,600
Nov 7, 2025	57.66	58.80	55.19	55.35	55.35	168,000
Nov 6, 2025	60.93	61.29	57.92	58.02	58.02	105,300
Nov 5, 2025	62.31	63.98	59.16	60.97	60.97	178,800
Nov 4, 2025	69.10	70.42	59.34	62.35	62.35	249,700
Nov 3, 2025	73.00	76.47	70.02	70.62	70.62	155,100
Oct 31, 2025	72.77	80.34	71.78	72.65	72.65	164,900

Mobilize your Website

View Site in Mobile | Classic

Share by: