Transcat Inc (TRNS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.62 | -15.0923076923 | 130 | 130 | 102.33 | 102617 | 112.52093327 | CS |
| 4 | -9.95 | -8.26892711709 | 120.33 | 147.115 | 102.33 | 69693 | 127.34808076 | CS |
| 12 | -9.43 | -7.87079542609 | 119.81 | 147.115 | 102.33 | 53249 | 127.35072378 | CS |
| 26 | 1.51 | 1.38697529163 | 108.87 | 147.115 | 99 | 44767 | 119.09077253 | CS |
| 52 | 20.26 | 22.4811362628 | 90.12 | 147.115 | 84.45 | 49692 | 108.16355605 | CS |
| 156 | 45.88 | 71.1317829457 | 64.5 | 147.115 | 50.32 | 42834 | 89.94497731 | CS |
| 260 | 87.71 | 386.898985443 | 22.67 | 147.115 | 16.5 | 36993 | 73.47602602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722897300 | 108.26 | 0.66 | 0.61 | 102.96 | 109.89 | 102.33 | 77934 |
| 1722638100 | 107.6 | -3.45 | -3.11 | 107.78 | 109.195 | 103.68 | 78800 |
| 1722551700 | 111.05 | -4.19 | -3.64 | 115.46 | 115.46 | 107.5 | 105066 |
| 1722465300 | 115.24 | -1.67 | -1.43 | 118.06 | 118.455 | 112.42 | 129830 |
| 1722378900 | 116.91 | -18.28 | -13.52 | 130 | 130 | 115 | 120145 |
| 1722292500 | 135.19 | -4.81 | -3.44 | 140.72999 | 141.27 | 134.04 | 117118 |
| 1722033300 | 140 | 2.95 | 2.15 | 139.44 | 141.01 | 138 | 65531 |
| 1721946900 | 137.05 | -3.29 | -2.34 | 140.46 | 143.405 | 137.04 | 96115 |
| 1721860500 | 140.34 | -2.76 | -1.93 | 143.99 | 147.115 | 140.34 | 34637 |
| 1721774100 | 143.1 | 0.06 | 0.04 | 142.82 | 146.41999 | 142.54 | 53645 |
| 1721687700 | 143.04 | 6.19 | 4.52 | 137.12 | 143.35 | 136.1862 | 44100 |
| 1721428500 | 136.85 | -0.07 | -0.05 | 136.145 | 137.81 | 134.05 | 97321 |
| 1721342100 | 136.91999 | -2.41 | -1.73 | 138.06 | 140.885 | 136.04499 | 30134 |
| 1721255700 | 139.33 | -3.85 | -2.69 | 142.34 | 143.21 | 138.84 | 53433 |
| 1721169300 | 143.18 | 12.38 | 9.46 | 132.53 | 144.24 | 132.53 | 74140 |
| 1721082900 | 130.8 | 1.22 | 0.94 | 131.01 | 134.31 | 130.51 | 40704 |
| 1720823700 | 129.58 | 4.78 | 3.83 | 126.59 | 132.32 | 124.8 | 48175 |
| 1720737300 | 124.8 | 4.35 | 3.61 | 122.54 | 125.21 | 121.41 | 49042 |
| 1720650900 | 120.45 | 1.63 | 1.37 | 118.77 | 120.86 | 118.5 | 38034 |
| 1720564500 | 118.82 | -2.15 | -1.78 | 120.33 | 121 | 118.82 | 24574 |
| 1720478100 | 120.97 | -1.32 | -1.08 | 123.59 | 123.64 | 120.441 | 17886 |
| 1720218900 | 122.29 | -0.53 | -0.43 | 122.45 | 122.55 | 120.09 | 18718 |
| 1720040640 | 122.82 | -1.13 | -0.91 | 124.74 | 125.54 | 122.2 | 13055 |
| 1719959700 | 123.95 | 4.76 | 3.99 | 119.74 | 125.7368 | 119.1635 | 41782 |
| 1719873300 | 119.19 | -0.49 | -0.41 | 119.58 | 119.58 | 116.975 | 42555 |
| 1719614100 | 119.68 | 0.22 | 0.18 | 119.9 | 121.22 | 118.225 | 129573 |
| 1719527700 | 119.46 | 1.62 | 1.37 | 118.12 | 119.46 | 117.91 | 23517 |
| 1719441300 | 117.84 | -0.68 | -0.57 | 118.36 | 119.28 | 117.04 | 34251 |
| 1719354900 | 118.52 | -0.44 | -0.37 | 118.85 | 120.2 | 117.46 | 37917 |
| 1719268500 | 118.96 | -0.62 | -0.52 | 119.35 | 120.06 | 118.12 | 29681 |
| 1719009300 | 119.58 | -1.17 | -0.97 | 120.75 | 120.77 | 119.06 | 79868 |
| 1718922900 | 120.75 | -0.52 | -0.43 | 121.2 | 122 | 119.99 | 34418 |
| 1718750100 | 121.27 | -0.81 | -0.66 | 122.49 | 122.49 | 120.6085 | 27722 |
| 1718663700 | 122.08 | 0.49 | 0.40 | 120.23 | 122.66 | 119.3009 | 44725 |
| 1718404500 | 121.59 | -1.41 | -1.15 | 121.75 | 122.65 | 120.03 | 28064 |
| 1718318100 | 123 | -1.95 | -1.56 | 124.94 | 124.94 | 121.83 | 20559 |
| 1718231700 | 124.95 | -1.5 | -1.19 | 128.99 | 130 | 123.67 | 63345 |
| 1718145300 | 126.45 | -0.99 | -0.78 | 126.15 | 129.26 | 125.57 | 37728 |
| 1718058900 | 127.44 | 1.1 | 0.87 | 125.29 | 128.88 | 125.29 | 25512 |
| 1717799700 | 126.34 | -2.11 | -1.64 | 128.29 | 128.29 | 125.0501 | 25720 |
| 1717713300 | 128.44999 | -0.24 | -0.19 | 127.68 | 129.93 | 127.15 | 35486 |
| 1717626900 | 128.69 | 5.85 | 4.76 | 124.04 | 128.91 | 121.51 | 59241 |
| 1717540500 | 122.84 | -2.85 | -2.27 | 124.08 | 124.9144 | 120.8 | 26267 |
| 1717454100 | 125.69 | -1.71 | -1.34 | 128.49 | 128.49 | 124.87 | 23207 |
| 1717194900 | 127.4 | -0.33 | -0.26 | 128.84 | 129.04 | 125.88 | 29859 |
| 1717108500 | 127.73 | -0.04 | -0.03 | 127.5 | 129.6 | 127.04 | 38108 |
| 1717022100 | 127.77 | -5.98 | -4.47 | 132 | 132.84 | 126.81 | 73148 |
| 1716935700 | 133.75 | -0.76 | -0.57 | 134.47999 | 135.61 | 130.84 | 94495 |
| 1716590100 | 134.51 | 0.04 | 0.03 | 135.01 | 137.685 | 134.03 | 34111 |
| 1716503700 | 134.47 | -7.71 | -5.42 | 143.27 | 143.27 | 133.47 | 94121 |
| 1716417300 | 142.18 | 0.32 | 0.23 | 139.58 | 147.0015 | 139.58 | 94769 |
| 1716330900 | 141.86 | 17.74 | 14.29 | 134.9 | 141.91 | 130 | 121688 |
| 1716244500 | 124.12 | 1 | 0.81 | 123.77 | 124.8 | 123.28 | 59479 |
| 1715985300 | 123.12 | 1.87 | 1.54 | 121.77 | 123.16 | 121.25 | 28903 |
| 1715898900 | 121.25 | 1.1 | 0.92 | 120.15 | 121.42 | 118.68 | 27835 |
| 1715812500 | 120.15 | 0.7 | 0.59 | 120.8 | 122.12 | 117.44 | 50970 |
| 1715726100 | 119.45 | 1.14 | 0.96 | 119.81 | 120.1 | 117.89 | 41312 |
| 1715639700 | 118.31 | 1.36 | 1.16 | 117.58 | 119.22 | 115.92 | 64089 |
| 1715380500 | 116.95 | -0.42 | -0.36 | 117.18 | 118.11 | 115.31 | 43167 |
| 1715294100 | 117.37 | 2.16 | 1.87 | 114.83 | 117.63 | 114.21 | 16245 |
| 1715207700 | 115.21 | 0.76 | 0.66 | 113.37 | 115.21 | 113.37 | 22729 |
| 1715121300 | 114.45 | 0.85 | 0.75 | 113.64 | 115.26 | 113.64 | 28300 |
| 1715034900 | 113.6 | 1.36 | 1.21 | 112.12 | 113.97 | 112.12 | 20036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
