Transcat Inc (TRNS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.55 | -2.34698573401 | 108.65 | 111.44 | 102.58 | 60098 | 106.47288604 | CS |
| 4 | -4.91 | -4.42302495271 | 111.01 | 112.22 | 101.26 | 56802 | 106.62449258 | CS |
| 12 | -14.97 | -12.3647476666 | 121.07 | 133.4 | 94.29 | 74877 | 109.53539073 | CS |
| 26 | -13.25 | -11.1018014244 | 119.35 | 147.115 | 94.29 | 68960 | 116.28195555 | CS |
| 52 | -2.19 | -2.0223474005 | 108.29 | 147.115 | 94.29 | 54763 | 115.23374812 | CS |
| 156 | 14.4 | 15.7033805889 | 91.7 | 147.115 | 50.32 | 48143 | 95.48104433 | CS |
| 260 | 73.9 | 229.50310559 | 32.2 | 147.115 | 16.5 | 40568 | 81.21271186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 105.75 | -1.03 | -0.96 | 104.73 | 107.53 | 104.48 | 96534 |
| 1734651300 | 106.78 | 2.79 | 2.68 | 105.64 | 106.81 | 104.26 | 62917 |
| 1734564900 | 103.99 | -5.51 | -5.03 | 110.28 | 111.44 | 102.96 | 74673 |
| 1734478500 | 109.5 | 0.29 | 0.27 | 108.65 | 109.83 | 107.82 | 37778 |
| 1734392100 | 109.21 | 0.09 | 0.08 | 108.46 | 110.9559 | 108.29 | 42732 |
| 1734132900 | 109.12 | -2.1 | -1.89 | 111.31 | 111.31 | 107.66 | 75508 |
| 1734046500 | 111.22 | 2.54 | 2.34 | 108.99 | 111.45 | 108.99 | 66854 |
| 1733960100 | 108.68 | 1.35 | 1.26 | 108.75 | 109.945 | 106.32 | 72268 |
| 1733873700 | 107.33 | 3.89 | 3.76 | 104.4 | 108.5 | 102.08 | 70987 |
| 1733787300 | 103.44 | 1.38 | 1.35 | 103.47 | 104.3905 | 102.6802 | 32068 |
| 1733528100 | 102.06 | -1.28 | -1.24 | 104.58 | 105.82 | 101.26 | 42134 |
| 1733441700 | 103.34 | -2.56 | -2.42 | 105.98 | 106.01 | 102.37 | 44967 |
| 1733355300 | 105.9 | 2.11 | 2.03 | 103.94 | 106.35 | 103.155 | 45494 |
| 1733268900 | 103.79 | -0.81 | -0.77 | 105.62 | 105.62 | 102.69 | 41115 |
| 1733182500 | 104.6 | -0.29 | -0.28 | 105.52 | 105.52 | 102.57 | 54907 |
| 1732917840 | 104.89 | -0.15 | -0.14 | 105.9 | 106.58 | 104.69 | 34729 |
| 1732750500 | 105.04 | -0.58 | -0.55 | 106.6 | 107.05 | 104.3 | 32113 |
| 1732664100 | 105.62 | -6.6 | -5.88 | 110.98 | 110.98 | 104.88 | 123145 |
| 1732577700 | 112.22 | 3.2 | 2.94 | 109.75 | 112.22 | 109.75 | 52511 |
| 1732318500 | 109.02 | 2.23 | 2.09 | 107.95 | 109.48 | 107.2725 | 45877 |
| 1732232100 | 106.79 | 3.96 | 3.85 | 104.02 | 107.97 | 102.585 | 70731 |
| 1732145700 | 102.83 | -1.44 | -1.38 | 104.12 | 104.22 | 100.58 | 52318 |
| 1732059300 | 104.27 | 1.71 | 1.67 | 101.56 | 104.53 | 101.19 | 49309 |
| 1731972900 | 102.56 | -0.86 | -0.83 | 103.74 | 104.2 | 101.365 | 43596 |
| 1731713700 | 103.42 | -4.61 | -4.27 | 108.65 | 108.65 | 102.95 | 91919 |
| 1731627300 | 108.03 | 0.28 | 0.26 | 108.45 | 110.59 | 107.12 | 89383 |
| 1731540900 | 107.745 | 0.92 | 0.86 | 107.08 | 108.445 | 105.7815 | 145014 |
| 1731454500 | 106.83 | -2.39 | -2.19 | 108.54 | 109.99 | 105.23 | 63492 |
| 1731368100 | 109.22 | -0.91 | -0.83 | 110.47 | 112.94 | 108.9 | 49042 |
| 1731108900 | 110.13 | 3.68 | 3.46 | 107 | 111.91 | 107 | 86021 |
| 1731022500 | 106.45 | -0.55 | -0.51 | 107.37 | 108.2 | 105.63 | 68412 |
| 1730936100 | 107 | 7.08 | 7.09 | 106.13 | 108.41 | 105.3275 | 118830 |
| 1730849700 | 99.92 | 0.99 | 1.00 | 98.3 | 100.22 | 98.3 | 167841 |
| 1730763300 | 98.93 | 3.52 | 3.69 | 94.74 | 99.3748 | 94.59 | 118955 |
| 1730500500 | 95.41 | -0.16 | -0.17 | 95.67 | 96.045 | 94.29 | 120824 |
| 1730414100 | 95.57 | -3.43 | -3.46 | 99.25 | 100.02 | 95.54 | 90449 |
| 1730327700 | 99 | -0.45 | -0.45 | 98.04 | 100.25 | 97.24 | 267893 |
| 1730241300 | 99.45 | -20.06 | -16.79 | 111.13 | 114.46 | 98.745 | 245525 |
| 1730154900 | 119.51 | -0.25 | -0.21 | 121.5 | 122.08 | 118.2 | 92401 |
| 1729895700 | 119.76 | -3.7 | -3.00 | 123.36 | 124.88 | 118.22 | 73198 |
| 1729809300 | 123.46 | -2 | -1.59 | 125.05 | 126.01 | 123.41 | 45245 |
| 1729722900 | 125.46 | 0.27 | 0.22 | 124.16 | 125.9 | 124.005 | 30671 |
| 1729636500 | 125.19 | -7.51 | -5.66 | 131.91 | 133.03 | 124.52 | 47832 |
| 1729550100 | 132.69999 | 0.25 | 0.19 | 132.04 | 133.4 | 130.37 | 34766 |
| 1729290900 | 132.44999 | 1.87 | 1.43 | 131.3 | 132.977 | 130.96 | 78041 |
| 1729204500 | 130.58 | 1.78 | 1.38 | 129.56 | 131.13999 | 128.13999 | 26448 |
| 1729118100 | 128.8 | 1.85 | 1.46 | 128.44 | 130.215 | 127.58 | 38896 |
| 1729031700 | 126.95 | -0.77 | -0.60 | 128.38999 | 129.5 | 125.47 | 64246 |
| 1728945300 | 127.72 | 1.21 | 0.96 | 126.7 | 129.04 | 126.68 | 63679 |
| 1728686100 | 126.51 | 5.15 | 4.24 | 121.17 | 126.66 | 121.17 | 28313 |
| 1728599700 | 121.36 | -1.49 | -1.21 | 121.44 | 122.79 | 120.35 | 66651 |
| 1728513300 | 122.85 | 1.79 | 1.48 | 121.07 | 123.39 | 120.42 | 43892 |
| 1728426900 | 121.06 | 2.1 | 1.77 | 119.15 | 121.29 | 118.58 | 40102 |
| 1728340500 | 118.96 | 2.09 | 1.79 | 115.51 | 118.97 | 114.7 | 69888 |
| 1728081300 | 116.87 | 2.71 | 2.37 | 116.06 | 118.27 | 114.297 | 85490 |
| 1727994900 | 114.16 | -2.74 | -2.34 | 116.58 | 117.2 | 114.03 | 138621 |
| 1727908500 | 116.9 | -1.37 | -1.16 | 117.48 | 120.15 | 115.88 | 78437 |
| 1727822100 | 118.27 | -2.5 | -2.07 | 120.76 | 120.81 | 118.01 | 58885 |
| 1727735700 | 120.77 | -0.73 | -0.60 | 121.07 | 122.59 | 119.86 | 172871 |
| 1727476500 | 121.5 | -3.66 | -2.92 | 126.28 | 126.48 | 121.23 | 83096 |
| 1727390100 | 125.16 | -0.15 | -0.12 | 126.39 | 127.19 | 124.52 | 64012 |
| 1727303700 | 125.31 | 0.76 | 0.61 | 124.93 | 125.4366 | 124 | 73091 |
| 1727217300 | 124.55 | -4.49 | -3.48 | 128.05 | 129.83 | 124.36 | 54942 |
| 1727130900 | 129.04 | 1.02 | 0.80 | 129.24 | 129.99 | 127.5 | 57867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
