$TRNS: Transcat, Inc. - Common Stock
2025-06-06 TRNS 2025-06-06 20:03:09 0.00 0.00 -2.63% 2025-06-09 TRNS 2025-06-09 04:03:09 78.91 77.44 -2.63% TRNS 2025-06-09 05:02:23 79.14 77.59 -2.63% TRNS 2025-06-09 06:03:10 79.14 77.59 0.02% TRNS 2025-06-09 08:03:14 96.60 38.40 0.02% TRNS 2025-06-09 09:02:17 96.60 54.70 0.02% TRNS 2025-06-09 10:03:10 78.85 77.89 0.40% TRNS 2025-06-09 11:02:19 78.00 77.79 -0.11% TRNS 2025-06-09 12:03:07 77.34 77.19 -0.91% TRNS 2025-06-09 13:02:17 77.00 76.86 -1.32% TRNS 2025-06-09 14:03:11 77.44 77.22 -0.87% TRNS 2025-06-09 15:02:16 77.20 76.90 -1.06% TRNS 2025-06-09 16:03:10 0.00 0.00 -1.61% TRNS 2025-06-09 17:02:11 77.07 76.29 -1.65% TRNS 2025-06-09 18:03:08 79.75 73.61 -2.15% TRNS 2025-06-09 19:02:13 79.75 76.31 -2.15% TRNS 2025-06-09 20:03:04 0.00 0.00 -2.15% 2025-06-10 TRNS 2025-06-10 05:02:14 76.55 66.95 -0.83% TRNS 2025-06-10 06:03:05 76.69 66.95 -0.83% TRNS 2025-06-10 08:03:13 96.60 38.40 -0.09% TRNS 2025-06-10 09:02:14 96.60 53.99 -0.09% TRNS 2025-06-10 10:03:14 77.17 76.36 -0.08% TRNS 2025-06-10 11:02:16 77.19 76.83 0.29% TRNS 2025-06-10 12:03:14 76.77 76.61 0.03% TRNS 2025-06-10 13:02:18 76.88 76.31 -0.13% TRNS 2025-06-10 14:03:07 75.97 75.62 -1.30% TRNS 2025-06-10 15:02:13 75.70 75.56 -1.26% TRNS 2025-06-10 16:03:06 0.00 0.00 -2.28% TRNS 2025-06-10 17:02:10 79.96 58.46 -2.32% TRNS 2025-06-10 18:03:06 75.23 74.45 -2.32% TRNS 2025-06-10 19:02:16 75.30 74.51 -2.32% TRNS 2025-06-10 20:03:05 0.00 0.00 -2.32% 2025-06-11 TRNS 2025-06-11 05:02:16 84.91 74.53 -2.32% TRNS 2025-06-11 06:03:06 84.91 65.45 -2.32% TRNS 2025-06-11 07:02:12 75.64 74.15 -2.32% TRNS 2025-06-11 08:03:10 96.60 38.40 -2.32% TRNS 2025-06-11 09:02:14 96.60 53.76 -2.32% TRNS 2025-06-11 10:03:14 75.77 74.97 0.72% TRNS 2025-06-11 11:02:15 75.16 74.94 0.20% TRNS 2025-06-11 12:03:06 75.41 75.26 0.70% TRNS 2025-06-11 13:02:13 75.58 75.37 0.77% TRNS 2025-06-11 14:03:07 76.34 76.05 1.72% TRNS 2025-06-11 15:02:12 75.95 75.73 1.10% TRNS 2025-06-11 16:03:05 0.00 0.00 0.86% TRNS 2025-06-11 17:02:07 79.44 58.79 0.88% TRNS 2025-06-11 18:03:02 79.44 75.00 0.88% TRNS 2025-06-11 20:03:01 0.00 0.00 0.88% 2025-06-12 TRNS 2025-06-12 05:02:16 84.71 75.00 0.88% TRNS 2025-06-12 08:03:14 75.44 75.00 0.88% TRNS 2025-06-12 09:02:16 96.60 75.00 0.88% TRNS 2025-06-12 10:03:11 75.81 74.80 -0.35% TRNS 2025-06-12 11:02:14 76.13 75.42 0.00% TRNS 2025-06-12 12:03:13 75.56 75.39 0.03% TRNS 2025-06-12 13:02:12 77.06 76.37 1.40% TRNS 2025-06-12 14:03:07 76.00 75.76 0.25% TRNS 2025-06-12 15:02:13 76.94 76.65 1.80% TRNS 2025-06-12 16:03:02 0.00 74.80 2.44% TRNS 2025-06-12 17:02:14 82.16 74.80 2.42% TRNS 2025-06-12 19:02:07 82.16 76.00 2.42% TRNS 2025-06-12 20:03:03 0.00 0.00 2.42% 2025-06-13 TRNS 2025-06-13 05:20:13 86.63 76.00 2.42% TRNS 2025-06-13 12:03:07 78.89 78.56 1.87% TRNS 2025-06-13 13:02:17 80.00 79.73 3.30% TRNS 2025-06-13 14:03:11 79.21 78.90 2.42% TRNS 2025-06-13 15:02:17 79.44 79.29 2.59% TRNS 2025-06-13 16:03:13 79.76 76.00 2.34% TRNS 2025-06-13 17:02:11 79.76 76.00 2.29% TRNS 2025-06-13 18:03:06 79.55 78.76 2.29% TRNS 2025-06-13 19:02:14 79.57 78.78 2.29% TRNS 2025-06-13 20:03:10 0.00 0.00 2.29% 2025-06-16 TRNS 2025-06-16 05:02:16 90.13 76.00 2.29% TRNS 2025-06-16 07:02:16 90.13 79.17 2.29% TRNS 2025-06-16 08:03:09 96.60 79.17 2.29% TRNS 2025-06-16 09:02:16 95.53 76.00 2.29% TRNS 2025-06-16 10:03:17 79.90 78.61 0.88% TRNS 2025-06-16 11:02:13 80.49 80.01 1.49% TRNS 2025-06-16 12:03:07 79.37 79.00 0.05% TRNS 2025-06-16 13:02:15 79.65 79.12 0.28% TRNS 2025-06-16 14:03:10 79.38 78.95 0.19% TRNS 2025-06-16 15:02:13 80.61 79.92 1.49% TRNS 2025-06-16 16:03:08 96.00 76.00 1.86% TRNS 2025-06-16 17:02:09 93.60 76.00 1.82% TRNS 2025-06-16 18:03:07 81.03 80.23 1.82% TRNS 2025-06-16 19:02:10 80.75 79.95 1.82% TRNS 2025-06-16 20:03:02 0.00 0.00 1.82% 2025-06-17 TRNS 2025-06-17 05:02:41 90.54 76.00 1.82% TRNS 2025-06-17 08:03:05 80.58 76.00 1.82% TRNS 2025-06-17 09:02:07 80.50 76.00 1.82% TRNS 2025-06-17 10:03:06 81.92 81.19 0.97% TRNS 2025-06-17 11:02:10 81.39 80.54 0.48% TRNS 2025-06-17 12:03:08 82.02 81.69 1.63% TRNS 2025-06-17 13:02:14 82.15 81.92 1.74% TRNS 2025-06-17 14:03:07 81.97 81.51 1.68% TRNS 2025-06-17 15:02:16 81.81 81.56 1.33% TRNS 2025-06-17 16:03:04 0.00 76.00 -0.54% TRNS 2025-06-17 17:02:08 96.60 76.00 -0.53% TRNS 2025-06-17 18:03:04 85.99 79.50 -0.53% TRNS 2025-06-17 19:02:14 80.32 79.53 -0.53% TRNS 2025-06-17 20:03:06 0.00 0.00 -0.53% 2025-06-18 TRNS 2025-06-18 05:02:19 81.12 79.50 -0.53% TRNS 2025-06-18 07:02:17 80.96 79.50 -0.53% TRNS 2025-06-18 08:03:08 96.60 79.50 -0.53% TRNS 2025-06-18 09:02:16 80.56 79.50 -0.53% TRNS 2025-06-18 10:03:08 82.24 80.39 1.51% TRNS 2025-06-18 11:02:19 81.12 79.98 0.50% TRNS 2025-06-18 12:03:05 80.62 80.43 0.37% TRNS 2025-06-18 13:02:13 80.38 80.15 0.27% TRNS 2025-06-18 14:03:08 81.81 81.31 1.65% TRNS 2025-06-18 15:02:19 81.22 81.00 1.07% TRNS 2025-06-18 16:03:14 0.00 42.00 1.17% TRNS 2025-06-18 17:02:13 96.60 42.00 1.17% TRNS 2025-06-18 18:03:04 81.47 80.67 1.17% TRNS 2025-06-18 19:02:16 81.41 80.61 1.17% TRNS 2025-06-18 20:03:08 0.00 0.00 1.17% 2025-06-20 TRNS 2025-06-20 05:02:07 91.69 71.14 1.17% TRNS 2025-06-20 06:03:02 91.69 80.79 1.17% TRNS 2025-06-20 07:02:15 91.69 71.14 1.17% TRNS 2025-06-20 08:03:03 96.60 38.40 1.17% TRNS 2025-06-20 09:02:10 96.60 81.18 1.17% TRNS 2025-06-20 10:03:09 83.07 82.20 1.82% TRNS 2025-06-20 11:02:13 82.66 82.19 1.37% TRNS 2025-06-20 12:03:05 81.62 81.40 0.40% TRNS 2025-06-20 13:02:10 80.89 80.26 -0.75% TRNS 2025-06-20 14:03:09 81.07 80.76 -0.12% TRNS 2025-06-20 15:02:10 80.85 80.31 -0.64% TRNS 2025-06-20 16:17:28 82.07 78.98 -0.67% TRNS 2025-06-20 18:19:12 81.05 80.25 -0.67% TRNS 2025-06-20 19:02:20 81.07 80.28 -0.67% TRNS 2025-06-20 20:02:58 0.00 0.00 -0.67% 2025-06-23 TRNS 2025-06-23 05:02:09 80.90 70.75 -0.67% TRNS 2025-06-23 06:03:05 90.97 70.75 -0.67% TRNS 2025-06-23 09:12:25 80.86 57.12 -0.67% TRNS 2025-06-23 10:05:23 81.32 80.00 0.09% TRNS 2025-06-23 11:02:54 81.01 80.64 0.20% TRNS 2025-06-23 12:02:22 80.86 80.56 0.11% TRNS 2025-06-23 13:02:54 79.40 79.01 -1.65% TRNS 2025-06-23 14:02:26 80.59 80.37 -0.17% TRNS 2025-06-23 15:02:52 80.84 80.47 0.14% TRNS 2025-06-23 16:02:25 0.00 66.00 -0.33% TRNS 2025-06-23 17:02:48 81.80 78.72 -0.34% TRNS 2025-06-23 18:02:21 80.66 79.86 -0.34% TRNS 2025-06-23 19:02:47 81.05 80.23 -0.34% TRNS 2025-06-23 20:02:20 0.00 0.00 -0.34% 2025-06-24 TRNS 2025-06-24 05:02:16 91.32 80.26 -0.34% TRNS 2025-06-24 07:02:23 82.00 80.26 -0.34% TRNS 2025-06-24 10:03:04 80.32 79.48 0.00% TRNS 2025-06-24 11:02:19 80.57 80.23 0.12% TRNS 2025-06-24 12:03:04 80.57 80.26 0.27% TRNS 2025-06-24 13:02:26 81.28 80.97 1.23% TRNS 2025-06-24 14:03:04 81.67 81.36 1.61% TRNS 2025-06-24 15:02:16 82.16 81.86 2.00% TRNS 2025-06-24 16:03:07 0.00 0.00 3.59% TRNS 2025-06-24 17:02:20 84.73 81.55 3.60% TRNS 2025-06-24 18:03:04 83.54 82.74 3.60% TRNS 2025-06-24 19:02:19 83.52 82.71 3.60% TRNS 2025-06-24 20:02:56 0.00 0.00 3.60% 2025-06-25 TRNS 2025-06-25 05:02:19 93.78 82.74 3.60% TRNS 2025-06-25 06:03:00 93.78 73.14 3.60% TRNS 2025-06-25 08:03:05 96.60 38.40 3.60% TRNS 2025-06-25 09:02:19 96.60 59.40 3.60% TRNS 2025-06-25 10:03:10 83.00 81.48 -0.85% TRNS 2025-06-25 11:02:23 82.13 81.33 -2.12% TRNS 2025-06-25 12:03:09 81.20 80.81 -2.44% TRNS 2025-06-25 13:02:21 80.80 80.47 -3.29% TRNS 2025-06-25 14:03:06 81.85 81.33 -1.73% TRNS 2025-06-25 15:02:17 81.83 81.40 -1.91% TRNS 2025-06-25 16:03:03 0.00 0.00 -1.77% TRNS 2025-06-25 17:02:18 83.28 80.15 -1.71% TRNS 2025-06-25 18:03:02 82.06 81.26 -1.71% TRNS 2025-06-25 19:02:24 82.10 81.30 -1.71% TRNS 2025-06-25 20:02:58 0.00 0.00 -1.71% 2025-06-26 TRNS 2025-06-26 05:02:20 92.60 71.56 -1.71% TRNS 2025-06-26 07:02:22 92.60 81.33 -1.71% TRNS 2025-06-26 08:03:03 96.60 38.40 -1.71% TRNS 2025-06-26 09:02:21 96.60 57.94 -1.71% TRNS 2025-06-26 10:03:04 83.74 83.30 2.37% TRNS 2025-06-26 11:02:16 83.63 83.26 1.96% TRNS 2025-06-26 12:03:05 84.36 83.85 2.79% TRNS 2025-06-26 13:02:21 84.84 84.00 3.70% TRNS 2025-06-26 14:03:04 84.76 84.08 3.39% TRNS 2025-06-26 15:02:17 85.38 84.99 4.09% TRNS 2025-06-26 16:03:00 0.00 0.00 4.34% TRNS 2025-06-26 17:02:14 86.96 83.69 4.42% TRNS 2025-06-26 18:03:09 85.78 84.97 4.42% TRNS 2025-06-26 19:02:20 85.86 85.05 4.42% TRNS 2025-06-26 20:03:02 0.00 0.00 4.42% 2025-06-27 TRNS 2025-06-27 05:00:49 96.78 84.92 4.42% TRNS 2025-06-27 06:00:51 96.78 74.90 4.42% TRNS 2025-06-27 08:00:58 98.23 42.00 4.42% TRNS 2025-06-27 09:00:44 85.93 85.09 4.42% TRNS 2025-06-27 10:00:54 87.36 86.34 1.35% TRNS 2025-06-27 11:00:45 85.44 85.00 -0.32% TRNS 2025-06-27 12:00:53 85.68 85.05 0.33% TRNS 2025-06-27 13:00:43 86.06 85.80 0.83% TRNS 2025-06-27 14:00:52 84.32 84.10 -1.24% TRNS 2025-06-27 15:00:55 84.09 83.88 -1.60% TRNS 2025-06-27 16:00:51 85.02 84.75 -0.49% TRNS 2025-06-27 17:00:42 86.43 83.18 -0.60% TRNS 2025-06-27 18:00:43 85.13 84.32 -0.60% TRNS 2025-06-27 19:00:36 84.99 84.18 -0.60% TRNS 2025-06-27 20:00:54 85.03 84.22 -0.60% TRNS 2025-06-27 21:00:42 0.00 0.00 -0.60% 2025-06-30 TRNS 2025-06-30 05:00:48 96.04 84.66 -0.60% TRNS 2025-06-30 08:00:52 99.75 42.00 -0.60% TRNS 2025-06-30 09:00:48 91.90 84.16 -0.60% TRNS 2025-06-30 10:00:51 85.38 84.48 -0.47% TRNS 2025-06-30 11:00:45 84.65 84.03 -0.80% TRNS 2025-06-30 12:00:49 85.69 85.36 0.97% TRNS 2025-06-30 13:00:46 86.19 85.76 1.39% TRNS 2025-06-30 14:00:58 86.88 86.29 2.04% TRNS 2025-06-30 15:00:45 88.00 87.73 3.73% TRNS 2025-06-30 16:00:57 86.08 85.96 1.36% TRNS 2025-06-30 17:00:49 87.66 84.29 1.36% TRNS 2025-06-30 18:01:01 86.28 85.47 1.36% TRNS 2025-06-30 19:00:42 86.26 85.44 1.36% TRNS 2025-06-30 20:00:50 86.34 85.53 1.36% TRNS 2025-06-30 21:00:42 0.00 0.00 1.36% 2025-07-01 TRNS 2025-07-01 05:00:48 96.00 83.00 1.36% TRNS 2025-07-01 10:00:48 85.80 84.00 -0.29% TRNS 2025-07-01 11:00:47 86.27 85.34 0.12% TRNS 2025-07-01 12:00:49 87.11 86.85 1.14% TRNS 2025-07-01 13:00:47 87.26 86.64 1.45% TRNS 2025-07-01 14:01:00 87.93 87.24 1.98% TRNS 2025-07-01 15:00:48 87.75 87.57 2.11% TRNS 2025-07-01 16:00:51 87.22 86.93 1.19% TRNS 2025-07-01 17:00:49 88.79 85.38 1.30% TRNS 2025-07-01 18:00:50 87.45 86.63 1.30% TRNS 2025-07-01 19:00:50 87.52 86.70 1.30% TRNS 2025-07-01 21:00:44 0.00 0.00 1.30% 2025-07-02 TRNS 2025-07-02 05:00:49 99.00 83.00 1.30% TRNS 2025-07-02 09:00:47 99.75 83.00 1.30% TRNS 2025-07-02 10:00:53 88.26 87.23 0.69% TRNS 2025-07-02 11:00:44 89.35 88.58 1.78% TRNS 2025-07-02 12:00:50 88.83 88.37 1.87% TRNS 2025-07-02 13:00:48 88.26 87.78 1.09% TRNS 2025-07-02 14:00:59 88.57 88.22 1.69% TRNS 2025-07-02 15:00:44 88.84 88.56 2.02% TRNS 2025-07-02 16:00:52 89.08 88.81 2.06% TRNS 2025-07-02 17:00:52 90.61 87.13 2.07% TRNS 2025-07-02 18:00:55 89.28 88.46 2.07% TRNS 2025-07-02 19:00:50 89.27 88.44 2.07% TRNS 2025-07-02 21:00:56 0.00 0.00 2.07% 2025-07-03 TRNS 2025-07-03 05:00:49 96.00 88.59 2.07% TRNS 2025-07-03 06:00:57 96.00 83.00 2.07% TRNS 2025-07-03 07:00:51 96.00 88.41 2.07% TRNS 2025-07-03 08:01:01 96.00 83.00 2.07% TRNS 2025-07-03 10:00:54 89.61 87.10 -0.55% TRNS 2025-07-03 11:00:51 89.46 88.78 0.33% TRNS 2025-07-03 12:00:53 89.17 88.83 0.32% TRNS 2025-07-03 13:00:46 90.04 89.82 1.37% TRNS 2025-07-03 14:00:49 90.26 89.43 1.17% TRNS 2025-07-03 15:00:48 90.23 89.40 1.17% TRNS 2025-07-03 18:00:52 0.00 0.00 1.17%