Transcat Inc. Common Stockのデータ

Transcat Inc. Common Stockの基本情報

名前 Transcat Inc. Common Stock
ティッカー TRNS
国 United States
上場年 nan
セクター Capital Goods

Transcat Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.3 42.7 43.03 43.0 28500.0 43.0
2021-02-12 43.89 41.98 43.87 43.11 40600.0 43.11
2021-02-11 43.25 42.43 43.1 43.2 21300.0 43.2
2021-02-10 44.0 42.29 44.0 43.0 37300.0 43.0
2021-02-09 43.98 42.83 43.24 43.65 25000.0 43.65
2021-02-08 44.46 41.44 42.26 43.45 82100.0 43.45
2021-02-05 43.0 39.63 40.37 43.0 121400.0 43.0
2021-02-04 42.26 40.33 42.26 40.75 28000.0 40.75
2021-02-03 41.4 38.0 38.23 40.75 212800.0 40.75
2021-02-02 37.81 36.82 37.41 37.81 22800.0 37.81
2021-02-01 37.5 34.44 36.39 37.5 15800.0 37.5
2021-01-29 37.0 35.28 36.69 36.57 18400.0 36.57
2021-01-28 37.03 35.6 35.6 36.68 64700.0 36.68
2021-01-27 35.72 34.54 35.45 35.36 21500.0 35.36
2021-01-26 37.25 35.71 37.25 36.01 29400.0 36.01
2021-01-25 37.65 37.01 37.15 37.1 27000.0 37.1
2021-01-22 37.42 36.31 36.35 37.42 20100.0 37.42
2021-01-21 37.0 36.5 36.5 36.8 17000.0 36.8
2021-01-20 37.0 36.33 36.96 36.7 28300.0 36.7
2021-01-19 36.7 35.32 36.15 36.7 66800.0 36.7
2021-01-15 35.5 32.96 33.49 35.4 75100.0 35.4
2021-01-14 34.64 33.67 33.71 33.87 12800.0 33.87
2021-01-13 34.14 33.26 34.14 33.49 11800.0 33.49
2021-01-12 34.35 33.79 34.35 34.0 17200.0 34.0
2021-01-11 34.55 33.59 34.19 34.05 15200.0 34.05
2021-01-08 35.55 34.41 35.0 34.62 7100.0 34.62
2021-01-07 35.29 34.16 35.0 34.94 20100.0 34.94
2021-01-06 35.8 32.54 35.08 34.89 62600.0 34.89
2021-01-05 35.16 34.3 34.3 34.9 26500.0 34.9
2021-01-04 35.35 33.44 35.11 34.17 18300.0 34.17
2020-12-31 35.2 33.53 33.53 34.68 33100.0 34.68
2020-12-30 34.2 33.3 34.2 33.61 54000.0 33.61
2020-12-29 34.27 33.49 34.2 34.13 19800.0 34.13
2020-12-28 34.62 32.8 34.62 33.96 14200.0 33.96
2020-12-24 33.47 32.26 33.43 33.03 8900.0 33.03
2020-12-23 34.0 32.65 33.74 33.28 48300.0 33.28
2020-12-22 33.98 33.5 33.6 33.73 8300.0 33.73
2020-12-21 33.73 33.02 33.37 33.7 17300.0 33.7
2020-12-18 35.5 34.11 35.07 34.11 46400.0 34.11
2020-12-17 35.5 34.8 34.8 35.16 15300.0 35.16
2020-12-16 35.8 34.51 35.61 34.73 27600.0 34.73
2020-12-15 36.49 34.78 35.18 35.89 44100.0 35.89
2020-12-14 35.25 34.09 34.34 34.72 21300.0 34.72
2020-12-11 35.24 33.9 34.44 34.24 32500.0 34.24
2020-12-10 35.5 34.07 34.48 34.36 31200.0 34.36
2020-12-09 36.4 34.13 36.2 34.52 58400.0 34.52
2020-12-08 36.1 32.88 34.04 35.92 115200.0 35.92
2020-12-07 34.02 32.33 32.76 33.7 53800.0 33.7
2020-12-04 32.95 32.05 32.05 32.45 9000.0 32.45
2020-12-03 31.96 31.13 31.13 31.7 6900.0 31.7
2020-12-02 31.63 31.1 31.39 31.39 14300.0 31.39
2020-12-01 32.01 31.29 32.0 31.4 7600.0 31.4
2020-11-30 31.98 31.56 31.56 31.7 7400.0 31.7
2020-11-27 31.84 31.6 31.62 31.78 3700.0 31.78
2020-11-25 32.46 31.57 32.46 31.57 9300.0 31.57
2020-11-24 33.27 31.6 31.64 32.34 19200.0 32.34
2020-11-23 32.09 31.74 32.0 31.86 5700.0 31.86
2020-11-20 31.64 30.12 30.39 31.03 26900.0 31.03
2020-11-19 32.03 30.0 32.03 30.7 42300.0 30.7
2020-11-18 33.54 31.75 33.16 32.0 10800.0 32.0
2020-11-17 33.76 32.0 32.37 32.92 43900.0 32.92
2020-11-16 32.9 32.39 32.41 32.9 20500.0 32.9
2020-11-13 32.3 31.76 32.0 32.02 10800.0 32.02
2020-11-12 32.43 31.82 32.15 31.97 18900.0 31.97
2020-11-11 32.34 31.4 32.15 32.19 18700.0 32.19
2020-11-10 32.78 30.46 30.86 32.17 69700.0 32.17
2020-11-09 31.88 29.94 31.3 30.43 20300.0 30.43
2020-11-06 31.5 30.49 31.44 30.5 8400.0 30.5
2020-11-05 31.5 30.28 30.7 31.35 23200.0 31.35
2020-11-04 31.15 29.71 31.15 30.4 10400.0 30.4
2020-11-03 31.5 30.9 31.4 31.48 85900.0 31.48
2020-11-02 31.38 31.03 31.03 31.28 8200.0 31.28
2020-10-30 31.4 30.75 30.84 30.91 26300.0 30.91
2020-10-29 31.25 29.63 29.81 31.0 20500.0 31.0
2020-10-28 29.85 26.05 26.94 29.84 24700.0 29.84
2020-10-27 28.8 27.5 28.8 27.56 7900.0 27.56
2020-10-26 27.63 26.94 27.09 27.5 10100.0 27.5
2020-10-23 27.51 26.75 27.42 27.09 18200.0 27.09
2020-10-22 27.77 26.69 26.69 27.41 10500.0 27.41
2020-10-21 27.36 27.03 27.03 27.2 6300.0 27.2
2020-10-20 27.9 27.45 27.9 27.47 6900.0 27.47
2020-10-19 28.89 27.55 28.57 27.55 3800.0 27.55
2020-10-16 28.67 28.25 28.25 28.51 4300.0 28.51
2020-10-15 28.78 27.51 27.51 28.4 7800.0 28.4
2020-10-14 28.6 28.01 28.26 28.1 34000.0 28.1
2020-10-13 28.59 27.85 28.59 28.32 5700.0 28.32
2020-10-12 29.15 28.5 29.14 28.68 7400.0 28.68
2020-10-09 29.39 28.51 29.06 29.09 7400.0 29.09
2020-10-08 29.33 28.76 28.98 28.78 10500.0 28.78
2020-10-07 29.35 28.7 29.05 28.9 25400.0 28.9
2020-10-06 29.63 29.05 29.49 29.05 12000.0 29.05
2020-10-05 29.54 29.1 29.11 29.31 8700.0 29.31
2020-10-02 29.49 29.05 29.05 29.06 8000.0 29.06
2020-10-01 29.9 29.05 29.48 29.39 21900.0 29.39
2020-09-30 29.47 29.1 29.44 29.3 48200.0 29.3
2020-09-29 29.56 29.3 29.4 29.3 6500.0 29.3
2020-09-28 30.25 29.63 29.63 29.63 10400.0 29.63
2020-09-25 29.73 29.1 29.1 29.18 7200.0 29.18
2020-09-24 29.54 28.9 29.05 29.29 7700.0 29.29
2020-09-23 29.37 28.96 29.24 29.05 21600.0 29.05
2020-09-22 30.12 29.0 30.11 29.76 14500.0 29.76
2020-09-21 30.91 28.56 29.22 29.4 20100.0 29.4
2020-09-18 31.45 29.1 30.29 29.76 31200.0 29.76
2020-09-17 30.24 28.75 29.6 29.9 298000.0 29.9
2020-09-16 29.73 29.0 29.12 29.44 13500.0 29.44
2020-09-15 29.31 28.85 29.08 29.11 13100.0 29.11
2020-09-14 29.2 28.18 28.62 29.2 21200.0 29.2
2020-09-11 28.9 28.38 28.69 28.54 8000.0 28.54
2020-09-10 28.77 28.25 28.25 28.48 4600.0 28.48
2020-09-09 29.27 28.5 28.5 28.5 12100.0 28.5
2020-09-08 29.83 28.32 28.64 28.52 5100.0 28.52
2020-09-04 29.76 28.43 29.76 29.07 5400.0 29.07
2020-09-03 30.26 29.13 29.24 29.46 5100.0 29.46
2020-09-02 30.77 29.34 29.34 30.5 13500.0 30.5
2020-09-01 29.76 29.14 29.52 29.45 8200.0 29.45
2020-08-31 29.97 28.84 29.09 29.41 37300.0 29.41
2020-08-28 30.19 28.7 29.24 29.35 11200.0 29.35
2020-08-27 29.73 27.76 29.52 29.73 29400.0 29.73
2020-08-26 29.85 28.8 29.27 29.67 14600.0 29.67
2020-08-25 30.35 28.88 29.35 29.1 14400.0 29.1
2020-08-24 30.02 28.57 30.02 29.23 7400.0 29.23
2020-08-21 30.75 29.36 30.7 29.63 24700.0 29.63
2020-08-20 31.0 30.09 30.7 30.8 16900.0 30.8
2020-08-19 31.04 30.64 30.97 30.78 12400.0 30.78
2020-08-18 31.0 30.01 30.79 30.76 19500.0 30.76
2020-08-17 31.0 30.28 30.4 30.8 23100.0 30.8
2020-08-14 30.3 29.25 29.25 30.3 35200.0 30.3
2020-08-13 29.25 28.44 28.75 29.25 29400.0 29.25
2020-08-12 28.75 26.98 27.86 28.74 27300.0 28.74
2020-08-11 29.1 27.8 28.15 27.86 32000.0 27.86
2020-08-10 28.67 27.75 27.94 27.75 16900.0 27.75
2020-08-07 28.7 27.85 28.18 28.2 17000.0 28.2
2020-08-06 28.23 27.79 28.16 28.2 2400.0 28.2
2020-08-05 28.66 26.69 28.55 28.6 18500.0 28.6
2020-08-04 28.55 27.82 28.42 28.19 6600.0 28.19
2020-08-03 29.03 27.45 28.46 28.0 15600.0 28.0
2020-07-31 28.97 27.0 28.8 27.9 15600.0 27.9
2020-07-30 28.89 27.33 28.71 28.69 10700.0 28.69
2020-07-29 29.66 28.53 29.49 29.0 10300.0 29.0
2020-07-28 30.45 29.09 30.45 29.49 25900.0 29.49
2020-07-27 30.55 29.39 30.3 30.55 15700.0 30.55
2020-07-24 30.31 26.15 29.05 30.06 26500.0 30.06
2020-07-23 29.46 27.93 28.5 29.03 26100.0 29.03
2020-07-22 28.7 27.31 27.44 28.23 27600.0 28.23
2020-07-21 28.07 26.55 28.06 27.08 18500.0 27.08
2020-07-20 27.8 26.23 26.23 27.7 19300.0 27.7
2020-07-17 27.34 26.06 26.63 26.06 18200.0 26.06
2020-07-16 27.77 25.76 27.77 26.96 24800.0 26.96
2020-07-15 28.52 26.22 26.31 27.32 41800.0 27.32
2020-07-14 26.13 25.21 25.78 25.88 10300.0 25.88
2020-07-13 26.41 24.31 24.31 25.54 18000.0 25.54
2020-07-10 24.47 23.25 23.48 24.2 7900.0 24.2
2020-07-09 24.46 23.25 24.46 23.68 14200.0 23.68
2020-07-08 24.98 23.81 24.83 24.37 10100.0 24.37
2020-07-07 25.8 24.61 25.44 24.61 15500.0 24.61
2020-07-06 25.78 24.78 25.48 25.66 17000.0 25.66
2020-07-02 25.42 24.8 25.42 25.27 10000.0 25.27
2020-07-01 26.0 24.95 25.95 25.21 12100.0 25.21
2020-06-30 26.01 24.78 25.24 25.86 62200.0 25.86
2020-06-29 25.62 23.24 23.24 25.62 17300.0 25.62
2020-06-26 23.89 22.87 23.53 23.05 134000.0 23.05
2020-06-25 23.85 23.43 23.44 23.75 9500.0 23.75
2020-06-24 24.52 23.46 24.08 23.46 21100.0 23.46
2020-06-23 24.98 24.05 24.41 24.25 26600.0 24.25
2020-06-22 24.78 24.1 24.32 24.26 44500.0 24.26
2020-06-19 25.45 24.01 25.08 24.36 59100.0 24.36
2020-06-18 25.56 24.5 25.22 24.73 42600.0 24.73
2020-06-17 27.0 24.85 26.62 25.3 24100.0 25.3
2020-06-16 26.8 25.95 26.26 26.8 13900.0 26.8
2020-06-15 26.08 25.08 25.15 26.08 11900.0 26.08
2020-06-12 26.08 24.63 26.08 25.35 28300.0 25.35
2020-06-11 26.39 24.88 25.41 25.3 28500.0 25.3
2020-06-10 27.66 25.96 26.42 25.96 14800.0 25.96
2020-06-09 28.25 26.76 27.63 26.76 9800.0 26.76
2020-06-08 28.3 26.25 26.44 28.12 21100.0 28.12
2020-06-05 26.63 25.55 25.84 26.15 27700.0 26.15
2020-06-04 25.67 25.0 25.17 25.16 20500.0 25.16
2020-06-03 25.96 25.22 25.49 25.22 15900.0 25.22
2020-06-02 25.85 24.75 24.85 25.09 25900.0 25.09
2020-06-01 25.89 24.75 25.2 24.75 25200.0 24.75
2020-05-29 25.67 24.78 25.36 25.04 19000.0 25.04
2020-05-28 25.81 25.31 25.63 25.5 49300.0 25.5
2020-05-27 26.15 24.84 25.21 25.55 66700.0 25.55
2020-05-26 26.13 24.75 26.12 25.05 93000.0 25.05
2020-05-22 25.97 24.61 25.13 25.4 65700.0 25.4
2020-05-21 27.75 24.5 27.75 24.7 71600.0 24.7
2020-05-20 27.6 24.96 27.08 27.34 25300.0 27.34
2020-05-19 27.87 26.29 26.89 26.29 27800.0 26.29
2020-05-18 28.34 26.73 26.73 27.23 34700.0 27.23
2020-05-15 26.91 25.76 26.37 26.4 10600.0 26.4
2020-05-14 26.89 25.58 26.14 26.51 9100.0 26.51
2020-05-13 27.04 25.49 26.77 26.64 30000.0 26.64
2020-05-12 29.63 26.52 28.91 26.77 34700.0 26.77
2020-05-11 29.24 27.56 28.14 28.74 34800.0 28.74
2020-05-08 29.64 27.91 28.14 28.27 16800.0 28.27
2020-05-07 29.76 27.4 28.15 27.42 13400.0 27.42
2020-05-06 28.53 25.49 26.4 27.72 32600.0 27.72
2020-05-05 27.75 25.93 27.71 26.21 13400.0 26.21
2020-05-04 28.49 26.96 28.45 27.99 15800.0 27.99
2020-05-01 29.49 26.23 27.36 28.89 45300.0 28.89
2020-04-30 30.01 27.81 28.01 28.09 10900.0 28.09
2020-04-29 31.77 27.4 28.0 28.67 29900.0 28.67
2020-04-28 28.29 26.95 27.1 27.66 22100.0 27.66
2020-04-27 27.1 26.44 26.67 27.1 22600.0 27.1
2020-04-24 26.92 26.34 26.59 26.76 6000.0 26.76
2020-04-23 26.96 26.04 26.06 26.96 37500.0 26.96
2020-04-22 26.56 26.05 26.05 26.32 8100.0 26.32
2020-04-21 26.45 25.51 25.74 26.32 12000.0 26.32
2020-04-20 26.87 25.46 25.46 26.0 14200.0 26.0
2020-04-17 26.68 24.0 24.8 26.49 22000.0 26.49
2020-04-16 24.47 23.45 24.46 24.24 31300.0 24.24
2020-04-15 25.55 24.22 25.55 24.5 33100.0 24.5
2020-04-14 26.92 26.16 26.86 26.2 13300.0 26.2
2020-04-13 26.86 25.79 26.31 26.55 46300.0 26.55
2020-04-09 26.85 24.96 25.64 26.85 9400.0 26.85
2020-04-08 26.21 23.73 25.8 26.04 17100.0 26.04
2020-04-07 26.92 24.11 26.9 25.68 23600.0 25.68
2020-04-06 26.86 25.3 25.39 26.4 21300.0 26.4
2020-04-03 26.09 24.2 25.64 24.82 21200.0 24.82
2020-04-02 27.15 23.25 24.17 25.43 29700.0 25.43
2020-04-01 26.92 23.27 26.92 24.3 29100.0 24.3
2020-03-31 27.72 25.7 26.1 26.5 93300.0 26.5
2020-03-30 27.42 24.78 26.4 26.25 18100.0 26.25
2020-03-27 27.98 25.32 26.16 25.36 24400.0 25.36
2020-03-26 27.35 25.26 26.9 27.35 35800.0 27.35
2020-03-25 27.68 24.91 27.68 26.94 44800.0 26.94
2020-03-24 27.98 24.48 26.29 27.98 27300.0 27.98
2020-03-23 27.7 20.63 26.53 26.58 39500.0 26.58
2020-03-20 26.39 21.9 24.76 26.39 72800.0 26.39
2020-03-19 25.88 17.25 20.56 25.0 33600.0 25.0
2020-03-18 26.26 16.5 26.26 20.26 79900.0 20.26
2020-03-17 28.17 21.77 22.71 28.0 35400.0 28.0
2020-03-16 25.77 21.38 23.65 22.3 40100.0 22.3
2020-03-13 26.58 23.77 25.86 25.95 35300.0 25.95
2020-03-12 27.22 23.43 26.62 25.01 26000.0 25.01
2020-03-11 28.88 26.22 27.4 27.83 22900.0 27.83
2020-03-10 29.5 26.52 29.23 29.07 37800.0 29.07
2020-03-09 30.59 28.0 30.37 28.7 24100.0 28.7
2020-03-06 32.25 30.42 30.78 31.23 26400.0 31.23
2020-03-05 33.0 29.03 32.26 30.84 28800.0 30.84
2020-03-04 32.93 30.81 31.52 32.93 13400.0 32.93
2020-03-03 31.52 30.18 31.16 31.32 29400.0 31.32
2020-03-02 31.28 28.78 28.81 31.28 33000.0 31.28
2020-02-28 29.38 28.14 28.14 28.89 20200.0 28.89
2020-02-27 31.41 27.83 30.41 28.72 54400.0 28.72
2020-02-26 30.86 30.0 30.62 30.72 43600.0 30.72
2020-02-25 30.46 30.15 30.26 30.26 23500.0 30.26
2020-02-24 30.93 30.07 30.72 30.26 11200.0 30.26
2020-02-21 31.99 31.04 31.38 31.04 10400.0 31.04
2020-02-20 31.74 30.67 31.31 31.42 7800.0 31.42
2020-02-19 32.22 31.2 32.22 31.32 21300.0 31.32
2020-02-18 32.13 31.75 32.13 31.75 3700.0 31.75