Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	110.19	111.93	107.00	110.04	52,681	+1.27(+1.17%)
Jan 30, 2024	102.20	108.84	100.61	108.77	54,822	+6.80(+6.67%)
Jan 29, 2024	97.96	102.16	97.96	101.97	45,098	+3.93(+4.01%)
Jan 26, 2024	99.09	99.75	97.57	98.04	24,496	-0.21(-0.21%)
Jan 25, 2024	100.03	100.09	97.83	98.25	28,919	-0.42(-0.43%)
Jan 24, 2024	100.25	100.64	98.57	98.67	19,631	-0.21(-0.21%)
Jan 23, 2024	101.73	101.73	97.50	98.88	27,301	-1.82(-1.81%)
Jan 22, 2024	99.70	100.89	99.31	100.70	25,707	+1.38(+1.39%)
Jan 19, 2024	98.33	99.35	96.60	99.32	44,540	+1.74(+1.78%)
Jan 18, 2024	96.46	97.58	95.95	97.58	21,989	+1.62(+1.69%)
Jan 17, 2024	95.94	97.38	94.91	95.96	34,630	-0.96(-0.99%)
Jan 16, 2024	96.19	97.46	96.13	96.92	29,180	-1.00(-1.02%)
Jan 12, 2024	98.56	99.56	96.98	97.92	31,573	+0.40(+0.41%)
Jan 11, 2024	96.56	97.76	96.56	97.52	29,228	+0.02(+0.02%)
Jan 10, 2024	98.03	98.07	96.52	97.50	40,769	-0.53(-0.54%)
Jan 09, 2024	98.64	99.62	98.00	98.03	33,483	-1.79(-1.79%)
Jan 08, 2024	99.96	100.99	99.06	99.82	43,658	+0.41(+0.41%)
Jan 05, 2024	101.73	101.90	98.75	99.41	71,023	-3.15(-3.07%)
Jan 04, 2024	105.68	105.94	102.56	102.56	41,256	-2.30(-2.19%)
Jan 03, 2024	107.55	107.76	104.62	104.86	41,890	-2.87(-2.66%)
Jan 02, 2024	108.95	109.40	106.53	107.73	41,245	-1.60(-1.46%)
Dec 29, 2023	111.02	111.60	109.04	109.33	47,967	-1.91(-1.72%)
Dec 28, 2023	108.71	112.12	108.60	111.24	37,609	+1.64(+1.50%)
Dec 27, 2023	109.03	111.17	106.73	109.60	33,808	+1.21(+1.12%)
Dec 26, 2023	106.86	109.35	106.86	108.39	34,756	+0.74(+0.69%)
Dec 22, 2023	105.57	108.92	105.12	107.65	44,286	+2.97(+2.84%)
Dec 21, 2023	103.85	104.68	103.50	104.68	28,982	+1.37(+1.33%)
Dec 20, 2023	103.30	106.98	102.67	103.31	41,688	-0.95(-0.91%)
Dec 19, 2023	104.34	105.29	103.44	104.26	41,801	+0.30(+0.29%)
Dec 18, 2023	102.45	103.96	101.30	103.96	41,632	+2.33(+2.29%)
Dec 15, 2023	105.69	105.69	100.65	101.63	238,758	-3.10(-2.96%)
Dec 14, 2023	101.88	105.15	101.80	104.73	51,681	+3.81(+3.78%)
Dec 13, 2023	99.04	101.19	98.41	100.92	42,975	+2.16(+2.19%)
Dec 12, 2023	96.99	98.96	96.17	98.76	104,364	+1.43(+1.47%)
Dec 11, 2023	96.78	98.60	96.43	97.33	62,311	+0.75(+0.78%)
Dec 08, 2023	98.20	100.20	96.32	96.58	51,725	-2.53(-2.55%)
Dec 07, 2023	96.67	99.17	95.00	99.11	44,526	+3.20(+3.34%)
Dec 06, 2023	97.28	100.23	95.15	95.91	88,164	-0.91(-0.94%)
Dec 05, 2023	97.78	98.32	96.66	96.82	40,303	-0.60(-0.62%)
Dec 04, 2023	98.88	99.62	97.00	97.42	64,595	-1.08(-1.10%)
Dec 01, 2023	97.42	99.84	96.30	98.50	39,604	+0.52(+0.53%)
Nov 30, 2023	98.29	99.00	96.80	97.98	80,209	-0.44(-0.45%)
Nov 29, 2023	98.91	99.54	97.60	98.42	48,740	+0.49(+0.50%)
Nov 28, 2023	100.05	100.05	97.92	97.93	43,488	-2.47(-2.46%)
Nov 27, 2023	98.93	100.44	97.59	100.40	42,481	+0.60(+0.60%)
Nov 24, 2023	97.21	100.28	96.78	99.80	29,749	+1.99(+2.03%)
Nov 22, 2023	96.90	98.00	95.69	97.81	34,684	+1.07(+1.11%)
Nov 21, 2023	94.77	97.06	93.74	96.74	55,380	+1.09(+1.14%)
Nov 20, 2023	92.47	96.58	92.00	95.65	106,365	+3.27(+3.54%)
Nov 17, 2023	90.87	92.61	89.74	92.38	41,367	+1.88(+2.08%)
Nov 16, 2023	91.61	91.90	89.39	90.50	41,045	-1.05(-1.15%)
Nov 15, 2023	91.07	92.20	90.08	91.55	56,020	-0.06(-0.07%)
Nov 14, 2023	88.05	91.61	88.05	91.61	46,475	+4.15(+4.75%)
Nov 13, 2023	88.15	88.91	86.99	87.46	33,299	-1.22(-1.38%)
Nov 10, 2023	90.04	90.04	88.41	88.68	26,883	-1.32(-1.47%)
Nov 09, 2023	91.76	91.76	89.83	90.00	52,604	-0.54(-0.60%)
Nov 08, 2023	91.00	91.00	89.35	90.54	38,090	+0.21(+0.23%)
Nov 07, 2023	88.36	90.57	85.94	90.33	69,259	+3.69(+4.26%)
Nov 06, 2023	84.45	86.85	84.45	86.64	40,378	+0.03(+0.03%)
Nov 03, 2023	89.53	90.31	86.44	86.61	50,488	-2.41(-2.71%)
Nov 02, 2023	90.18	91.75	88.53	89.02	65,399	-0.12(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Transcat Inc (NQ: TRNS )

Historical Prices

Free News Feed