Transcat Stock Price History
NASDAQ: TRNSIndustrialsElectrical ProductsUSD
86.23-0.17 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRNS price history at a glance
The price history for Transcat (TRNS) on this page begins on December 5, 1977, when the stock closed at $0.1875; it most recently closed at $86.23 on October 5, 2026. The highest price in this record is $147.12, reached on July 22, 2024; the latest close is 41.4% below that peak. Across the 48 complete calendar years in the table, TRNS finished higher in 34 and lower in 14. Its best year was 2021 (+166.5%) and its worst was 1998 (-62.5%).
Over roughly 49 years the share price changed +45889.3%, a 13.4% compound annual price return (excluding dividends). In the last 12 months alone, TRNS has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1977
- $147.12
- Date of high
- Jul 22, 2024
- Low since 1977
- $0.125
- Date of low
- Feb 20, 1978
- 52-week high
- $100.00
- 52-week low
- $50.23
- Last close
- $86.23
TRNS returns
1 week
-4.60%
1 month
+3.39%
3 months
-2.47%
6 months
+6.17%
Year to date
+52.00%
1 year
+22.43%
3 years
-9.71%
5 years
+21.81%
TRNS price return, excluding dividends.
TRNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.23 | +50.86% |
| 2025 | 57.16 | -47.20% |
| 2024 | 108.26 | -0.98% |
| 2023 | 109.33 | +54.27% |
| 2022 | 70.87 | -23.33% |
| 2021 | 92.43 | +166.52% |
| 2020 | 34.68 | +10.45% |
| 2019 | 31.40 | +61.94% |
| 2018 | 19.39 | +36.07% |
| 2017 | 14.25 | +31.94% |
| 2016 | 10.80 | +8.65% |
| 2015 | 9.94 | -2.45% |
| 2014 | 10.19 | +29.15% |
| 2013 | 7.89 | +36.98% |
| 2012 | 5.76 | -49.91% |
| 2011 | 11.50 | +31.43% |
| 2010 | 8.75 | +12.90% |
| 2009 | 7.75 | -0.64% |
| 2008 | 7.80 | +12.39% |
| 2007 | 6.94 | +19.66% |
| 2006 | 5.80 | +8.41% |
| 2005 | 5.35 | +53.30% |
| 2004 | 3.49 | +19.52% |
| 2003 | 2.92 | +37.74% |
| 2002 | 2.12 | +41.33% |
| 2001 | 1.50 | +50.00% |
| 2000 | 1.00 | -58.44% |
| 1999 | 2.41 | -28.70% |
| 1998 | 3.38 | -62.50% |
| 1997 | 9.00 | +84.62% |
| 1996 | 4.88 | +52.94% |
| 1995 | 3.19 | +50.00% |
| 1994 | 2.13 | +6.25% |
| 1993 | 2.00 | +45.45% |
| 1992 | 1.38 | +100.00% |
| 1991 | 0.6875 | -35.29% |
| 1990 | 1.06 | -45.16% |
| 1989 | 1.94 | +138.46% |
| 1988 | 0.8125 | +30.00% |
| 1987 | 0.625 | -9.09% |
| 1986 | 0.6875 | -47.62% |
| 1985 | 1.31 | +31.25% |
| 1984 | 1.00 | -40.74% |
| 1983 | 1.69 | +3.85% |
| 1982 | 1.63 | +18.18% |
| 1981 | 1.38 | +46.67% |
| 1980 | 0.9375 | +150.00% |
| 1979 | 0.375 | +33.31% |
| 1978 | 0.2813 | +50.03% |
| 1977* | 0.1875 | 0.00% |
* Partial year: the record begins after the start of 1977; return measured from the first available close.
2026 return is year to date.
TRNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.15 | 86.99 | 85.10 | 86.23 | -0.20% | |
| 88.77 | 89.01 | 86.26 | 86.40 | -2.69% | |
| 87.73 | 88.99 | 85.95 | 88.79 | -1.12% | |
| 91.43 | 91.54 | 89.31 | 89.80 | -0.85% | |
| 90.09 | 91.21 | 89.08 | 90.57 | +0.20% | |
| 91.05 | 92.49 | 89.80 | 90.39 | +0.23% | |
| 88.53 | 92.38 | 87.69 | 90.18 | +1.99% | |
| 88.14 | 89.16 | 87.16 | 88.42 | +0.97% | |
| 86.39 | 87.73 | 84.72 | 87.57 | +1.88% | |
| 86.28 | 87.18 | 83.50 | 85.95 | -2.03% | |
| 86.74 | 90.35 | 86.74 | 87.73 | +1.86% | |
| 88.25 | 88.78 | 85.32 | 86.13 | -3.28% | |
| 91.42 | 91.42 | 88.79 | 89.05 | -3.03% | |
| 89.48 | 92.11 | 89.07 | 91.83 | +4.16% | |
| 86.99 | 88.31 | 85.95 | 88.16 | +2.51% | |
| 84.59 | 86.02 | 82.74 | 86.00 | +0.84% | |
| 84.95 | 86.72 | 83.89 | 85.28 | +1.96% | |
| 80.97 | 83.94 | 79.68 | 83.64 | +3.26% | |
| 83.13 | 84.60 | 80.55 | 81.00 | -1.44% | |
| 83.00 | 83.45 | 81.32 | 82.18 | -2.53% | |
| 83.60 | 87.40 | 82.41 | 84.31 | +2.37% | |
| 82.31 | 83.90 | 81.97 | 82.36 | -1.25% | |
| 82.85 | 83.64 | 82.47 | 83.40 | -0.41% | |
| 85.59 | 85.59 | 81.71 | 83.74 | -2.04% | |
| 83.78 | 87.00 | 83.78 | 85.48 | -0.26% | |
| 86.65 | 86.65 | 84.09 | 85.70 | +0.16% | |
| 85.17 | 86.93 | 84.60 | 85.56 | +0.80% | |
| 85.14 | 86.36 | 84.44 | 84.88 | -1.86% | |
| 86.61 | 87.29 | 84.57 | 86.49 | +0.75% | |
| 89.49 | 91.17 | 85.59 | 85.85 | -4.47% | |
| 90.47 | 91.77 | 89.42 | 89.87 | +0.23% | |
| 88.22 | 91.64 | 87.71 | 89.66 | +1.67% | |
| 87.50 | 89.00 | 86.91 | 88.19 | +0.93% | |
| 92.64 | 93.97 | 87.17 | 87.38 | -5.54% | |
| 92.06 | 92.81 | 90.71 | 92.50 | +1.08% | |
| 90.58 | 91.89 | 89.20 | 91.51 | -0.28% | |
| 91.83 | 97.34 | 90.42 | 91.77 | +0.88% | |
| 93.17 | 93.17 | 90.56 | 90.97 | -3.06% | |
| 92.46 | 94.92 | 91.05 | 93.84 | +0.15% | |
| 93.97 | 95.90 | 92.57 | 93.70 | -1.22% | |
| 97.04 | 100.00 | 93.75 | 94.86 | -2.97% | |
| 95.39 | 98.21 | 94.59 | 97.76 | +2.48% | |
| 93.83 | 98.36 | 93.51 | 95.39 | +5.00% | |
| 92.52 | 93.72 | 90.43 | 90.85 | -2.43% | |
| 95.09 | 96.60 | 91.97 | 93.11 | -1.51% | |
| 94.05 | 95.00 | 90.84 | 94.54 | +0.84% | |
| 87.10 | 94.32 | 83.01 | 93.75 | +2.02% | |
| 90.97 | 92.26 | 88.02 | 91.89 | +2.58% | |
| 86.44 | 90.14 | 85.19 | 89.58 | +4.93% | |
| 83.67 | 86.71 | 82.80 | 85.37 | +2.44% | |
| 82.59 | 83.44 | 79.08 | 83.34 | +2.45% | |
| 85.58 | 86.00 | 79.49 | 81.35 | -5.48% | |
| 86.71 | 87.35 | 85.32 | 86.07 | -0.08% | |
| 86.07 | 88.44 | 83.03 | 86.14 | +1.52% | |
| 87.37 | 88.10 | 84.57 | 84.85 | -2.82% | |
| 87.35 | 89.09 | 86.57 | 87.31 | -0.86% | |
| 87.35 | 88.95 | 87.12 | 88.07 | +0.48% | |
| 86.20 | 88.52 | 85.54 | 87.65 | +1.81% | |
| 88.33 | 89.05 | 84.49 | 86.09 | -2.06% | |
| 88.81 | 89.50 | 86.78 | 87.90 | -2.09% | |
| 86.88 | 90.29 | 86.88 | 89.78 | +2.91% | |
| 90.19 | 90.45 | 86.26 | 87.24 | -2.77% | |
| 93.85 | 95.22 | 88.46 | 89.73 | -2.81% | |
| 88.41 | 92.34 | 87.79 | 92.32 | +4.42% | |
| 88.35 | 88.81 | 86.81 | 88.41 | +0.07% | |
| 88.18 | 89.25 | 87.69 | 88.35 | +0.26% | |
| 87.24 | 89.45 | 85.73 | 88.12 | +0.85% | |
| 91.23 | 91.77 | 85.48 | 87.38 | -4.73% | |
| 90.22 | 92.45 | 90.22 | 91.72 | +3.02% | |
| 92.71 | 93.87 | 88.17 | 89.03 | -3.97% | |
| 92.83 | 94.12 | 89.53 | 92.71 | -0.06% | |
| 91.28 | 93.00 | 90.76 | 92.77 | +1.63% | |
| 92.29 | 93.31 | 89.17 | 91.28 | -1.03% | |
| 91.88 | 93.29 | 90.87 | 92.23 | +0.38% | |
| 90.00 | 92.29 | 89.00 | 91.88 | +2.51% | |
| 89.21 | 92.21 | 88.61 | 89.63 | +0.19% | |
| 91.05 | 92.88 | 86.92 | 89.46 | -3.55% | |
| 92.00 | 93.99 | 91.77 | 92.75 | -0.14% | |
| 91.94 | 94.20 | 91.25 | 92.88 | +1.74% | |
| 90.24 | 92.51 | 88.29 | 91.29 | +0.73% | |
| 91.60 | 93.51 | 89.74 | 90.63 | -1.06% | |
| 92.08 | 92.88 | 89.10 | 91.60 | +0.37% | |
| 91.94 | 94.00 | 90.43 | 91.26 | +0.48% | |
| 89.59 | 91.44 | 87.63 | 90.82 | +3.16% | |
| 89.78 | 89.78 | 85.29 | 88.04 | -2.18% | |
| 91.02 | 91.82 | 87.00 | 90.00 | +0.26% | |
| 87.86 | 90.05 | 86.29 | 89.77 | +2.34% | |
| 93.20 | 94.76 | 87.47 | 87.72 | -5.92% | |
| 90.34 | 93.50 | 88.15 | 93.24 | +3.37% | |
| 90.51 | 92.22 | 88.51 | 90.20 | -0.40% | |
| 87.80 | 90.85 | 86.22 | 90.56 | +2.80% | |
| 83.38 | 88.55 | 76.54 | 88.09 | +4.22% | |
| 79.00 | 85.98 | 77.10 | 84.52 | +7.04% | |
| 80.14 | 83.99 | 75.39 | 78.96 | -1.69% | |
| 74.78 | 81.05 | 68.87 | 80.32 | +5.06% | |
| 73.68 | 76.89 | 73.36 | 76.45 | +4.70% | |
| 71.76 | 73.38 | 71.07 | 73.02 | +3.14% | |
| 67.63 | 71.18 | 66.36 | 70.80 | +4.33% | |
| 68.71 | 69.95 | 65.90 | 67.86 | -2.56% | |
| 77.40 | 77.40 | 66.85 | 69.64 | -10.38% | |
| 76.94 | 79.21 | 76.46 | 77.71 | +3.38% | |
| 75.96 | 76.28 | 73.29 | 75.17 | -2.83% | |
| 76.17 | 78.58 | 75.94 | 77.36 | +1.82% | |
| 75.19 | 77.48 | 74.25 | 75.98 | -0.11% | |
| 76.51 | 77.38 | 74.69 | 76.06 | -0.59% | |
| 76.25 | 77.92 | 74.14 | 76.51 | +0.34% | |
| 76.73 | 78.11 | 75.99 | 76.25 | -0.33% | |
| 75.11 | 77.03 | 74.38 | 76.50 | +1.78% | |
| 76.08 | 78.50 | 74.99 | 75.16 | -0.23% | |
| 71.06 | 76.72 | 70.89 | 75.33 | +6.75% | |
| 71.54 | 72.00 | 67.59 | 70.57 | -2.68% | |
| 76.10 | 76.53 | 72.15 | 72.51 | -4.72% | |
| 74.45 | 76.27 | 72.75 | 76.10 | +2.22% | |
| 75.22 | 75.30 | 72.92 | 74.45 | -1.63% | |
| 77.49 | 77.49 | 73.48 | 75.68 | -2.08% | |
| 77.23 | 81.50 | 75.25 | 77.29 | -0.77% | |
| 79.61 | 79.61 | 77.44 | 77.89 | -3.05% | |
| 80.70 | 81.47 | 77.71 | 80.34 | -0.45% | |
| 81.90 | 82.47 | 80.43 | 80.70 | -1.13% | |
| 81.50 | 85.20 | 81.50 | 81.62 | -0.17% | |
| 80.11 | 83.30 | 80.11 | 81.76 | +2.06% | |
| 78.12 | 81.26 | 78.12 | 80.11 | +4.76% | |
| 78.01 | 81.29 | 75.12 | 76.47 | -2.45% | |
| 81.22 | 81.29 | 78.19 | 78.39 | -4.19% | |
| 83.52 | 84.00 | 80.24 | 81.82 | -1.80% | |
| 81.01 | 83.68 | 80.12 | 83.32 | +2.59% | |
| 82.08 | 82.31 | 79.35 | 81.22 | +0.87% | |
| 78.85 | 81.54 | 76.47 | 80.52 | +1.85% | |
| 78.55 | 79.92 | 76.57 | 79.06 | +4.69% | |
| 75.19 | 76.64 | 72.80 | 75.52 | +0.05% | |
| 75.82 | 76.50 | 74.61 | 75.48 | -0.94% | |
| 73.43 | 76.26 | 72.24 | 76.20 | +2.27% | |
| 74.08 | 76.74 | 72.95 | 74.51 | +1.44% | |
| 71.40 | 74.57 | 69.59 | 73.45 | +4.26% | |
| 71.87 | 72.26 | 69.05 | 70.45 | -1.22% | |
| 72.47 | 73.35 | 70.52 | 71.32 | -2.62% | |
| 72.63 | 75.10 | 72.51 | 73.24 | +0.37% | |
| 72.89 | 73.64 | 70.90 | 72.97 | +0.39% | |
| 71.71 | 74.19 | 70.77 | 72.69 | -0.07% | |
| 72.21 | 75.43 | 71.09 | 72.74 | +3.60% | |
| 71.94 | 72.36 | 68.62 | 70.21 | -2.15% | |
| 72.62 | 73.93 | 71.36 | 71.75 | -2.66% | |
| 73.06 | 74.70 | 71.57 | 73.71 | +0.81% | |
| 74.55 | 76.13 | 73.12 | 73.12 | -1.73% | |
| 75.19 | 75.56 | 71.73 | 74.41 | +0.62% | |
| 73.47 | 75.11 | 71.40 | 73.95 | +0.80% | |
| 73.24 | 76.39 | 72.99 | 73.36 | -1.34% | |
| 71.77 | 74.82 | 71.77 | 74.36 | +3.16% | |
| 70.82 | 73.43 | 70.59 | 72.08 | +0.28% | |
| 69.10 | 72.71 | 67.17 | 71.88 | +1.71% | |
| 73.45 | 73.45 | 70.30 | 70.67 | -5.60% | |
| 78.58 | 79.57 | 74.86 | 74.86 | -5.88% | |
| 79.59 | 80.59 | 78.81 | 79.54 | -0.06% | |
| 78.84 | 80.38 | 77.97 | 79.59 | -1.41% | |
| 77.69 | 81.54 | 77.61 | 80.73 | +3.54% | |
| 76.30 | 78.02 | 74.06 | 77.97 | +1.91% | |
| 77.39 | 78.64 | 75.73 | 76.51 | -0.33% | |
| 79.90 | 80.00 | 76.69 | 76.76 | -3.69% | |
| 78.00 | 80.23 | 78.00 | 79.70 | +2.18% | |
| 78.30 | 79.00 | 75.75 | 78.00 | -0.38% | |
| 77.65 | 79.88 | 76.89 | 78.30 | +0.40% | |
| 76.29 | 78.50 | 76.03 | 77.99 | +1.84% | |
| 75.14 | 78.82 | 75.14 | 76.58 | +1.10% | |
| 75.80 | 76.27 | 73.05 | 75.75 | -0.03% | |
| 76.02 | 78.19 | 73.77 | 75.77 | -0.12% | |
| 78.09 | 80.36 | 75.01 | 75.86 | -2.86% | |
| 79.60 | 81.36 | 77.58 | 78.09 | -2.06% | |
| 79.21 | 80.95 | 78.63 | 79.73 | -0.10% | |
| 76.43 | 81.05 | 76.43 | 79.81 | +4.56% | |
| 71.41 | 76.82 | 70.48 | 76.33 | +8.42% | |
| 70.00 | 71.45 | 68.01 | 70.40 | -0.34% | |
| 64.41 | 73.74 | 62.50 | 70.64 | +11.54% | |
| 62.72 | 67.10 | 62.72 | 63.33 | +0.43% | |
| 60.00 | 63.47 | 59.60 | 63.06 | +4.56% | |
| 58.49 | 61.70 | 57.89 | 60.31 | +3.09% | |
| 59.20 | 59.69 | 58.01 | 58.50 | -0.53% | |
| 59.80 | 59.80 | 58.24 | 58.81 | -1.72% | |
| 60.86 | 61.23 | 58.57 | 59.84 | -2.29% | |
| 63.10 | 63.71 | 61.00 | 61.24 | -3.01% | |
| 63.45 | 64.28 | 62.71 | 63.14 | -1.19% | |
| 64.36 | 65.60 | 63.90 | 63.90 | -0.37% | |
| 63.47 | 64.57 | 62.71 | 64.14 | +2.20% | |
| 61.92 | 63.52 | 61.80 | 62.76 | -0.57% | |
| 63.73 | 64.46 | 62.84 | 63.12 | -1.24% | |
| 64.08 | 64.63 | 63.38 | 63.91 | -0.76% | |
| 63.38 | 65.26 | 62.73 | 64.40 | +1.15% | |
| 66.40 | 67.20 | 63.35 | 63.67 | -3.34% | |
| 64.66 | 66.14 | 64.19 | 65.87 | +0.78% | |
| 63.24 | 66.65 | 62.00 | 65.36 | +3.35% | |
| 59.86 | 64.41 | 59.86 | 63.24 | +5.03% | |
| 60.84 | 62.79 | 60.19 | 60.21 | -0.79% | |
| 61.98 | 62.47 | 60.57 | 60.69 | -2.96% | |
| 57.15 | 62.87 | 57.15 | 62.54 | +9.41% | |
| 57.26 | 58.00 | 56.00 | 57.16 | +0.76% | |
| 57.00 | 59.50 | 56.73 | 56.73 | -0.87% | |
| 58.67 | 58.67 | 57.03 | 57.23 | -2.60% | |
| 58.85 | 60.03 | 58.22 | 58.76 | -0.19% | |
| 58.21 | 59.09 | 57.55 | 58.87 | +1.15% | |
| 57.80 | 58.77 | 57.69 | 58.20 | +0.61% | |
| 57.50 | 58.30 | 56.96 | 57.85 | +0.29% | |
| 59.49 | 59.74 | 57.11 | 57.68 | -3.14% | |
| 60.25 | 60.87 | 59.00 | 59.55 | -1.23% | |
| 59.64 | 61.59 | 59.64 | 60.29 | +1.23% | |
| 60.05 | 62.06 | 59.35 | 59.56 | -1.33% | |
| 59.33 | 62.59 | 58.96 | 60.36 | +1.89% | |
| 56.61 | 59.55 | 56.26 | 59.24 | +5.41% | |
| 58.28 | 59.40 | 56.03 | 56.20 | -2.92% | |
| 53.24 | 58.31 | 53.20 | 57.89 | +9.33% | |
| 52.05 | 53.23 | 50.75 | 52.95 | +1.71% | |
| 51.95 | 52.52 | 50.23 | 52.06 | -0.15% | |
| 53.97 | 54.61 | 51.78 | 52.14 | -3.16% | |
| 53.66 | 55.43 | 53.15 | 53.84 | +0.65% | |
| 55.31 | 56.90 | 53.24 | 53.49 | -3.20% | |
| 54.51 | 55.74 | 53.19 | 55.26 | +2.20% | |
| 55.06 | 55.90 | 53.65 | 54.07 | -1.37% | |
| 55.93 | 57.50 | 54.42 | 54.82 | -3.04% | |
| 56.13 | 57.78 | 55.00 | 56.54 | +0.57% | |
| 54.53 | 56.91 | 53.72 | 56.22 | +2.78% | |
| 53.68 | 55.85 | 53.56 | 54.70 | +2.19% | |
| 54.00 | 55.82 | 52.87 | 53.53 | -1.31% | |
| 53.72 | 58.04 | 53.06 | 54.24 | +0.89% | |
| 53.89 | 54.48 | 52.06 | 53.76 | +1.41% | |
| 53.17 | 54.42 | 52.20 | 53.01 | -0.17% | |
| 52.90 | 53.87 | 52.19 | 53.10 | -0.19% | |
| 54.53 | 55.35 | 52.64 | 53.20 | -2.01% | |
| 53.83 | 55.29 | 53.57 | 54.29 | +0.67% | |
| 55.01 | 57.34 | 53.82 | 53.93 | -3.07% | |
| 56.70 | 57.33 | 55.56 | 55.64 | -1.68% | |
| 58.48 | 58.48 | 54.46 | 56.59 | -3.69% | |
| 55.87 | 59.01 | 54.11 | 58.76 | +6.16% | |
| 57.66 | 58.80 | 55.19 | 55.35 | -4.60% | |
| 60.93 | 61.29 | 57.92 | 58.02 | -4.84% | |
| 62.31 | 63.98 | 59.16 | 60.97 | -2.21% | |
| 69.10 | 70.42 | 59.34 | 62.35 | -11.71% | |
| 73.00 | 76.47 | 70.02 | 70.62 | -2.79% | |
| 72.77 | 80.34 | 71.78 | 72.65 | -1.66% | |
| 74.07 | 76.01 | 73.65 | 73.88 | -0.53% | |
| 76.07 | 78.72 | 69.97 | 74.27 | -3.24% | |
| 77.34 | 78.47 | 75.95 | 76.76 | -0.07% | |
| 79.40 | 80.60 | 76.56 | 76.81 | -3.13% | |
| 79.09 | 80.18 | 75.11 | 79.29 | +1.55% | |
| 75.12 | 79.37 | 70.97 | 78.08 | +6.17% | |
| 72.08 | 73.69 | 71.39 | 73.54 | +2.12% | |
| 70.65 | 72.45 | 70.65 | 72.01 | +1.41% | |
| 69.51 | 71.44 | 69.51 | 71.01 | +2.54% | |
| 69.51 | 70.17 | 68.43 | 69.25 | -0.93% | |
| 71.81 | 72.29 | 69.50 | 69.90 | -1.94% | |
| 71.80 | 72.94 | 70.84 | 71.28 | -0.90% | |
| 69.18 | 72.47 | 69.18 | 71.93 | +2.96% | |
| 69.08 | 70.00 | 68.00 | 69.86 | +1.99% | |
| 70.59 | 70.83 | 68.39 | 68.50 | -2.74% | |
| 71.82 | 71.92 | 70.02 | 70.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRNS chart for longer ranges.