Nasdaq · TRNS · stock
Transcat INC (TRNS) stock price history
Every Nasdaq trading session of Transcat INC from Dec 5, 1977 to Sep 28, 2026: 12,304 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRNS adjusted close, 1977 to 2026
- $144.07
- All time high, 2024
- $100.00
- 52 week high, $50.23 low
- 12,304
- Daily sessions since 1977
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1977 to 2026 series and minute bars.
TRNS key facts
- Transcat INC (TRNS) closed at $85.95 on Sep 28, 2026 on Nasdaq.
- TRNS's all time high close is $144.07, set on Jul 22, 2024; its all time low close is $0.1250 on Feb 22, 1978.
- TRNS's 52 week range is $50.23 to $100.00.
- TRNS returned +16.6% over the year to Sep 28, 2026 and +35.5% over five years.
- Over ten years TRNS returned +732%, +23.6% a year compounded.
- TRNS's deepest drawdown was -93.3% from Dec 23, 1997 to Jul 25, 2002.
- DataCedar holds 12,304 daily sessions of TRNS history from Dec 5, 1977 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRNS price chart, 1977 to 2026
TRNS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -6.8% |
| 6 months | +20.5% |
| Year to date | +50.2% |
| 1 year | +16.6% |
| 3 years | -12.5% |
| 5 years | +35.5% |
| 10 years | +732.0% |
| Since Dec 5, 1977 | +45,740% |
| Compound annual growth, 48.8 years | +13.4% |
TRNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $144.07 on Jul 22, 2024
- All time low close
- $0.1250 on Feb 22, 1978
- 52 week high
- $100.00 on Aug 13, 2026
- 52 week low
- $50.23 on Dec 9, 2025
- Deepest drawdown
- -93.3% from Dec 23, 1997 to Jul 25, 2002, recovered Apr 21, 2011
- Best single session
- +53.8% on Aug 28, 2000
- Worst single session
- -31.4% on Jun 20, 1994
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1977
- 458×
- Best calendar year
- 1980, +173%
- Worst calendar year
- 1998, -60%
TRNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1977 starts on Dec 5, 1977; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $57.26 | $100.00 | $56.00 | $85.95 | +51.5% | 26.8M | 185 |
| 2025 | $106.14 | $111.29 | $50.23 | $56.73 | -46.3% | 27.1M | 250 |
| 2024 | $108.95 | $147.12 | $94.29 | $105.74 | -3.3% | 13.9M | 252 |
| 2023 | $71.10 | $115.41 | $71.04 | $109.33 | +54.3% | 12M | 250 |
| 2022 | $93.29 | $95.79 | $50.32 | $70.87 | -23.3% | 10.5M | 251 |
| 2021 | $35.11 | $101.05 | $32.54 | $92.43 | +166.5% | 8.9M | 252 |
| 2020 | $31.94 | $36.49 | $16.50 | $34.68 | +8.9% | 6.3M | 253 |
| 2019 | $19.00 | $34.18 | $18.73 | $31.86 | +67.5% | 7.5M | 252 |
| 2018 | $14.25 | $25.35 | $13.05 | $19.02 | +33.5% | 4.6M | 251 |
| 2017 | $10.75 | $15.15 | $10.49 | $14.25 | +31.9% | 3.4M | 251 |
| 2016 | $9.75 | $11.85 | $8.26 | $10.80 | +8.7% | 1.5M | 252 |
| 2015 | $9.80 | $10.50 | $8.70 | $9.94 | -2.7% | 1.4M | 252 |
| 2014 | $8.00 | $10.90 | $7.61 | $10.22 | +27.9% | 3.2M | 252 |
| 2013 | $6.06 | $9.06 | $5.65 | $7.99 | +34.7% | 2.5M | 252 |
| 2012 | $11.43 | $13.99 | $4.97 | $5.93 | -48.4% | 2.1M | 250 |
| 2011 | $8.75 | $13.00 | $6.89 | $11.50 | +31.4% | 641.9K | 252 |
| 2010 | $8.55 | $9.00 | $5.51 | $8.75 | +12.9% | 888.5K | 252 |
| 2009 | $7.80 | $7.98 | $3.81 | $7.75 | -0.6% | 560.6K | 252 |
| 2008 | $6.99 | $9.24 | $5.00 | $7.80 | +13.0% | 799.7K | 253 |
| 2007 | $5.40 | $8.09 | $3.71 | $6.90 | +19.0% | 1.4M | 251 |
| 2006 | $5.29 | $6.08 | $4.63 | $5.80 | +8.4% | 968.3K | 251 |
| 2005 | $3.49 | $5.38 | $3.21 | $5.35 | +53.3% | 1.9M | 252 |
| 2004 | $2.92 | $3.49 | $2.05 | $3.49 | +24.6% | 1.8M | 252 |
| 2003 | $2.12 | $3.81 | $1.03 | $2.80 | +43.6% | 1.6M | 252 |
| 2002 | $1.45 | $2.49 | $0.5000 | $1.95 | +42.3% | 1.1M | 252 |
| 2001 | $0.9844 | $3.11 | $0.9375 | $1.37 | +37.0% | 1M | 248 |
| 2000 | $2.41 | $4.00 | $0.6563 | $1.00 | -58.4% | 2.9M | 252 |
| 1999 | $3.50 | $5.38 | $1.47 | $2.41 | -28.7% | 3.4M | 252 |
| 1998 | $8.50 | $9.00 | $2.88 | $3.38 | -60.3% | 3.2M | 252 |
| 1997 | $5.13 | $9.88 | $4.56 | $8.50 | +65.9% | 2M | 253 |
| 1996 | $3.19 | $5.38 | $2.75 | $5.13 | +60.8% | 1.9M | 254 |
| 1995 | $2.13 | $3.56 | $2.13 | $3.19 | +50.0% | 2.2M | 252 |
| 1994 | $1.81 | $2.81 | $1.38 | $2.13 | +6.3% | 2.7M | 252 |
| 1993 | $1.38 | $2.88 | $1.38 | $2.00 | +45.5% | 3.9M | 253 |
| 1992 | $0.6875 | $1.69 | $0.6875 | $1.38 | +83.3% | 2M | 254 |
| 1991 | $1.06 | $1.50 | $0.6250 | $0.7500 | -29.4% | 947.8K | 253 |
| 1990 | $1.94 | $2.19 | $1.06 | $1.06 | -45.2% | 2.4M | 253 |
| 1989 | $0.8125 | $2.13 | $0.8125 | $1.94 | +138.5% | 3.8M | 252 |
| 1988 | $0.6250 | $1.13 | $0.6250 | $0.8125 | +30.0% | 1.5M | 253 |
| 1987 | $0.6875 | $1.19 | $0.5000 | $0.6250 | -9.1% | 1M | 253 |
| 1986 | $1.31 | $1.63 | $0.5625 | $0.6875 | -45.0% | 525.2K | 253 |
| 1985 | $1.00 | $1.50 | $0.8750 | $1.25 | +25.0% | 791K | 252 |
| 1984 | $1.69 | $2.56 | $0.9375 | $1.00 | -40.7% | 849.6K | 253 |
| 1983 | $1.63 | $2.13 | $1.25 | $1.69 | +3.8% | 1.4M | 253 |
| 1982 | $1.38 | $2.50 | $0.8750 | $1.63 | +18.2% | 1.2M | 253 |
| 1981 | $0.9375 | $1.81 | $0.5313 | $1.38 | +46.7% | 1.9M | 253 |
| 1980 | $0.3750 | $1.56 | $0.3750 | $0.9375 | +172.7% | 2.1M | 253 |
| 1979 | $0.2813 | $0.5313 | $0.2188 | $0.3438 | +22.2% | 967.2K | 253 |
| 1978 | $0.1875 | $0.5313 | $0.1250 | $0.2813 | +50.0% | 821.6K | 252 |
| 1977 | $0.1875 | $0.2813 | $0.1875 | $0.1875 | n/a | 97.6K | 19 |
TRNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $85.95 | -0.6% |
| August 2026 | $86.49 | +1.3% |
| July 2026 | $85.37 | -8.0% |
| June 2026 | $92.77 | +9.8% |
| May 2026 | $84.52 | +11.1% |
| April 2026 | $76.10 | +3.6% |
| March 2026 | $73.45 | -5.8% |
| February 2026 | $77.97 | +29.3% |
| January 2026 | $60.31 | +6.3% |
| December 2025 | $56.73 | +0.3% |
| November 2025 | $56.54 | -22.2% |
| October 2025 | $72.65 | -0.8% |
About the TRNS data
Daily bars. 12,304 sessions from Dec 5, 1977 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 1977, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TRNS share price history
